T & I Global Limited (BOM:522294)
India · Delayed Price · Currency is INR 196.75
+7.45 (3.94%)
At close: Nov 14, 2025
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 199.25 | 199.25 | 184.00 | 196.75 | 196.75 | 3.94% | 830 |
| Nov 13, 2025 | 201.00 | 201.00 | 185.80 | 189.30 | 189.30 | -2.55% | 897 |
| Nov 12, 2025 | 197.25 | 197.25 | 190.00 | 194.25 | 194.25 | 5.14% | 405 |
| Nov 11, 2025 | 198.90 | 198.90 | 181.20 | 184.75 | 184.75 | -2.79% | 338 |
| Nov 10, 2025 | 190.00 | 199.90 | 190.00 | 190.05 | 190.05 | 1.06% | 524 |
| Nov 7, 2025 | 180.60 | 204.50 | 180.60 | 188.05 | 188.05 | 1.46% | 758 |
| Nov 6, 2025 | 191.25 | 192.00 | 185.25 | 185.35 | 185.35 | -2.60% | 131 |
| Nov 4, 2025 | 186.20 | 200.00 | 186.20 | 190.30 | 190.30 | 0.16% | 1,243 |
| Nov 3, 2025 | 177.10 | 200.75 | 177.10 | 190.00 | 190.00 | -0.21% | 453 |
| Oct 31, 2025 | 190.10 | 191.95 | 190.10 | 190.40 | 190.40 | -3.84% | 424 |
| Oct 30, 2025 | 198.00 | 198.25 | 192.10 | 198.00 | 198.00 | -0.33% | 152 |
| Oct 29, 2025 | 201.95 | 201.95 | 197.50 | 198.65 | 198.65 | 0.38% | 602 |
| Oct 28, 2025 | 204.70 | 204.70 | 195.05 | 197.90 | 197.90 | 2.54% | 637 |
| Oct 27, 2025 | 204.70 | 204.70 | 193.00 | 193.00 | 193.00 | 0.03% | 1,200 |
| Oct 24, 2025 | 189.40 | 196.00 | 187.80 | 192.95 | 192.95 | -1.05% | 2,076 |
| Oct 23, 2025 | 198.50 | 198.50 | 194.80 | 195.00 | 195.00 | 0.78% | 6,992 |
| Oct 21, 2025 | 193.35 | 199.50 | 193.35 | 193.50 | 193.50 | 0.08% | 4,413 |
| Oct 20, 2025 | 193.25 | 197.90 | 193.25 | 193.35 | 193.35 | 0.03% | 860 |
| Oct 17, 2025 | 191.00 | 195.70 | 186.20 | 193.30 | 193.30 | 1.20% | 2,006 |
| Oct 16, 2025 | 193.85 | 197.40 | 187.70 | 191.00 | 191.00 | -1.52% | 1,144 |
| Oct 15, 2025 | 185.00 | 194.85 | 177.35 | 193.95 | 193.95 | 2.46% | 1,810 |
| Oct 14, 2025 | 190.05 | 192.00 | 187.00 | 189.30 | 189.30 | -0.39% | 2,869 |
| Oct 13, 2025 | 183.15 | 195.00 | 183.15 | 190.05 | 190.05 | -2.29% | 5,414 |
| Oct 10, 2025 | 196.80 | 199.95 | 188.00 | 194.50 | 194.50 | -1.17% | 1,639 |
| Oct 9, 2025 | 186.40 | 199.00 | 186.40 | 196.80 | 196.80 | 3.47% | 1,550 |
| Oct 8, 2025 | 201.00 | 201.00 | 187.00 | 190.20 | 190.20 | -3.48% | 1,834 |
| Oct 7, 2025 | 197.30 | 198.90 | 185.05 | 197.05 | 197.05 | 1.60% | 6,827 |
| Oct 6, 2025 | 197.70 | 197.70 | 181.35 | 193.95 | 193.95 | 7.30% | 3,258 |
| Oct 3, 2025 | 180.00 | 186.90 | 176.00 | 180.75 | 180.75 | -1.42% | 3,240 |
| Oct 1, 2025 | 176.20 | 184.60 | 176.20 | 183.35 | 183.35 | 4.65% | 1,059 |
| Sep 30, 2025 | 182.90 | 182.90 | 174.00 | 175.20 | 175.20 | -3.58% | 6,470 |
| Sep 29, 2025 | 198.90 | 199.85 | 179.10 | 181.70 | 181.70 | -4.42% | 10,166 |
| Sep 26, 2025 | 185.00 | 191.20 | 185.00 | 190.10 | 190.10 | 1.98% | 665 |
| Sep 25, 2025 | 181.10 | 189.95 | 181.10 | 186.40 | 186.40 | -0.72% | 540 |
| Sep 24, 2025 | 199.00 | 199.00 | 186.25 | 187.75 | 187.75 | -1.18% | 2,700 |
| Sep 23, 2025 | 189.50 | 192.00 | 184.50 | 190.00 | 190.00 | 3.26% | 2,129 |
| Sep 22, 2025 | 198.35 | 198.35 | 183.15 | 184.00 | 184.00 | -3.26% | 4,726 |
| Sep 19, 2025 | 195.00 | 199.90 | 188.20 | 190.20 | 190.20 | -1.07% | 4,897 |
| Sep 18, 2025 | 198.00 | 198.00 | 191.00 | 192.25 | 192.25 | 1.50% | 3,679 |
| Sep 17, 2025 | 193.90 | 193.90 | 183.00 | 189.40 | 189.40 | 0.56% | 755 |
| Sep 16, 2025 | 194.00 | 194.00 | 185.55 | 188.35 | 188.35 | -1.39% | 2,599 |
| Sep 15, 2025 | 193.90 | 193.90 | 182.15 | 191.00 | 191.00 | 1.57% | 1,945 |
| Sep 12, 2025 | 187.95 | 191.65 | 180.25 | 188.05 | 188.05 | 3.18% | 1,089 |
| Sep 11, 2025 | 190.95 | 190.95 | 178.55 | 182.25 | 182.25 | -1.86% | 163 |
| Sep 10, 2025 | 183.80 | 192.80 | 182.75 | 185.70 | 185.70 | 1.03% | 269 |
| Sep 9, 2025 | 187.40 | 189.60 | 180.75 | 183.80 | 183.80 | -2.03% | 536 |
| Sep 8, 2025 | 176.00 | 188.85 | 176.00 | 187.60 | 187.60 | 3.25% | 1,217 |
| Sep 5, 2025 | 175.00 | 191.00 | 175.00 | 181.70 | 181.70 | 2.48% | 74 |
| Sep 4, 2025 | 188.90 | 188.90 | 177.15 | 177.30 | 177.30 | 0.14% | 1,546 |
| Sep 3, 2025 | 180.45 | 188.95 | 175.00 | 177.05 | 177.05 | -1.99% | 512 |