T & I Global Limited (BOM:522294)
India · Delayed Price · Currency is INR 189.60
+1.60 (0.85%)
At close: Nov 11, 2026
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 186.00 | 194.50 | 185.00 | 189.60 | 189.60 | 0.85% | 642 |
| Nov 9, 2026 | 185.05 | 188.00 | 184.00 | 188.00 | 188.00 | -2.24% | 506 |
| Nov 8, 2026 | 185.00 | 198.50 | 185.00 | 192.30 | 192.30 | -1.79% | 5 |
| Nov 6, 2026 | 183.05 | 199.85 | 183.05 | 195.80 | 195.80 | 1.48% | 2,557 |
| Nov 5, 2026 | 185.00 | 194.90 | 185.00 | 192.95 | 192.95 | 2.63% | 652 |
| Nov 4, 2026 | 185.90 | 207.70 | 181.35 | 188.00 | 188.00 | -0.53% | 614 |
| Nov 3, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.53% | 1 |
| Nov 2, 2026 | 185.90 | 190.00 | 180.35 | 190.00 | 190.00 | 4.57% | 1,360 |
| Oct 30, 2026 | 183.00 | 189.85 | 180.35 | 181.70 | 181.70 | -1.46% | 15 |
| Oct 29, 2026 | 180.00 | 190.00 | 174.00 | 184.40 | 184.40 | 2.59% | 630 |
| Oct 28, 2026 | 184.80 | 186.00 | 178.85 | 179.75 | 179.75 | -0.14% | 1,846 |
| Oct 27, 2026 | 180.00 | 185.00 | 178.65 | 180.00 | 180.00 | -5.26% | 3,029 |
| Oct 26, 2026 | 178.80 | 205.00 | 175.00 | 190.00 | 190.00 | 8.57% | 999 |
| Oct 23, 2026 | 174.30 | 175.00 | 174.30 | 175.00 | 175.00 | -1.69% | 57 |
| Oct 22, 2026 | 199.80 | 199.80 | 178.00 | 178.00 | 178.00 | - | 128 |
| Oct 21, 2026 | 174.20 | 178.05 | 174.20 | 178.00 | 178.00 | -0.50% | 1,260 |
| Oct 19, 2026 | 178.80 | 180.05 | 178.80 | 178.90 | 178.90 | -0.03% | 1,286 |
| Oct 16, 2026 | 172.00 | 179.10 | 172.00 | 178.95 | 178.95 | 3.32% | 1,561 |
| Oct 15, 2026 | 178.80 | 178.80 | 171.00 | 173.20 | 173.20 | -1.17% | 654 |
| Oct 14, 2026 | 179.00 | 179.00 | 175.00 | 175.25 | 175.25 | -2.31% | 1,064 |
| Oct 13, 2026 | 183.60 | 184.70 | 172.60 | 179.40 | 179.40 | -5.43% | 2,130 |
| Oct 12, 2026 | 193.80 | 194.00 | 183.60 | 189.70 | 189.70 | -1.63% | 963 |
| Oct 9, 2026 | 200.00 | 200.00 | 192.50 | 192.85 | 192.85 | -0.72% | 2,209 |
| Oct 8, 2026 | 199.00 | 199.00 | 193.95 | 194.25 | 194.25 | -1.99% | 1,055 |
| Oct 7, 2026 | 193.95 | 201.00 | 193.95 | 198.20 | 198.20 | 2.19% | 334 |
| Oct 6, 2026 | 193.60 | 194.00 | 193.60 | 193.95 | 193.95 | 0.18% | 574 |
| Oct 5, 2026 | 203.00 | 205.00 | 192.30 | 193.60 | 193.60 | -7.17% | 1,832 |
| Oct 1, 2026 | 203.65 | 212.00 | 176.40 | 208.55 | 208.55 | 6.02% | 20,002 |
| Sep 30, 2026 | 190.00 | 198.95 | 180.00 | 196.70 | 196.70 | 0.87% | 184 |
| Sep 29, 2026 | 204.00 | 204.00 | 190.00 | 195.00 | 195.00 | -1.91% | 575 |
| Sep 28, 2026 | 178.00 | 199.00 | 177.35 | 198.80 | 198.80 | 12.03% | 5,656 |
| Sep 25, 2026 | 187.25 | 187.25 | 175.55 | 177.45 | 177.45 | -7.12% | 615 |
| Sep 24, 2026 | 189.05 | 194.05 | 189.05 | 191.05 | 191.05 | 0.55% | 1,000 |
| Sep 23, 2026 | 189.95 | 194.30 | 187.10 | 190.00 | 190.00 | 4.40% | 1,561 |
| Sep 22, 2026 | 202.80 | 202.80 | 179.60 | 182.00 | 182.00 | -4.66% | 558 |
| Sep 21, 2026 | 179.50 | 190.90 | 179.00 | 190.90 | 190.90 | 6.35% | 1,271 |
| Sep 18, 2026 | 177.35 | 179.50 | 177.30 | 179.50 | 179.50 | 1.24% | 945 |
| Sep 17, 2026 | 176.50 | 183.90 | 176.45 | 177.30 | 177.30 | 0.48% | 718 |
| Sep 16, 2026 | 181.00 | 181.00 | 176.35 | 176.45 | 176.45 | -5.21% | 399 |
| Sep 15, 2026 | 180.00 | 205.00 | 176.05 | 186.15 | 186.15 | 3.91% | 9,268 |
| Sep 11, 2026 | 186.95 | 187.00 | 178.10 | 179.15 | 179.15 | -3.73% | 1,272 |
| Sep 10, 2026 | 174.90 | 188.90 | 174.90 | 186.10 | 186.10 | 6.40% | 5,889 |
| Sep 9, 2026 | 172.10 | 176.00 | 169.50 | 174.90 | 174.90 | 2.82% | 486 |
| Sep 8, 2026 | 173.75 | 173.75 | 169.30 | 170.10 | 170.10 | 0.35% | 120 |
| Sep 7, 2026 | 173.85 | 173.85 | 169.00 | 169.50 | 169.50 | 0.38% | 1,733 |
| Sep 4, 2026 | 170.80 | 173.85 | 168.65 | 168.85 | 168.85 | -1.14% | 3,677 |
| Sep 3, 2026 | 167.35 | 173.90 | 166.35 | 170.80 | 170.80 | -2.40% | 665 |
| Sep 2, 2026 | 166.45 | 175.00 | 166.00 | 175.00 | 175.00 | 3.21% | 251 |
| Aug 31, 2026 | 173.00 | 173.00 | 167.70 | 169.55 | 169.55 | -2.53% | 891 |
| Aug 28, 2026 | 165.30 | 177.85 | 165.30 | 173.95 | 173.95 | -0.57% | 548 |