Teesta Agro Industries Limited (BOM:524204)
India · Delayed Price · Currency is INR 121.00
-1.00 (-0.82%)
At close: Aug 28, 2025
Teesta Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 124.00 | 124.00 | 120.00 | 120.60 | 120.60 | -0.33% | 111 |
| Aug 28, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 104 |
| Aug 26, 2025 | 122.15 | 122.15 | 121.30 | 122.00 | 122.00 | -2.59% | 344 |
| Aug 25, 2025 | 127.40 | 130.00 | 122.00 | 125.25 | 125.25 | -2.15% | 625 |
| Aug 22, 2025 | 121.80 | 136.00 | 121.00 | 128.00 | 128.00 | 3.64% | 1,247 |
| Aug 21, 2025 | 123.10 | 124.90 | 123.00 | 123.50 | 123.50 | 0.32% | 636 |
| Aug 20, 2025 | 119.00 | 125.00 | 119.00 | 123.10 | 123.10 | 2.33% | 697 |
| Aug 19, 2025 | 122.45 | 124.00 | 119.05 | 120.30 | 120.30 | 1.39% | 984 |
| Aug 18, 2025 | 115.25 | 125.00 | 115.25 | 118.65 | 118.65 | - | 870 |
| Aug 14, 2025 | 124.00 | 125.00 | 115.05 | 118.65 | 118.65 | -2.67% | 2,329 |
| Aug 13, 2025 | 119.00 | 125.90 | 119.00 | 121.90 | 121.90 | -2.13% | 1,087 |
| Aug 12, 2025 | 118.75 | 126.45 | 118.75 | 124.55 | 124.55 | 4.97% | 1,863 |
| Aug 11, 2025 | 120.50 | 124.75 | 117.70 | 118.65 | 118.65 | -2.10% | 1,625 |
| Aug 8, 2025 | 118.25 | 127.00 | 118.25 | 121.20 | 121.20 | -2.73% | 6,301 |
| Aug 7, 2025 | 124.55 | 133.90 | 122.00 | 124.60 | 124.60 | -3.19% | 6,561 |
| Aug 6, 2025 | 140.00 | 142.90 | 125.30 | 128.70 | 128.70 | -6.02% | 15,438 |
| Aug 5, 2025 | 118.50 | 137.80 | 118.50 | 136.95 | 136.95 | 19.24% | 36,318 |
| Aug 4, 2025 | 120.35 | 128.00 | 111.30 | 114.85 | 114.85 | -6.47% | 16,619 |
| Aug 1, 2025 | 132.25 | 135.00 | 121.70 | 122.80 | 122.80 | -9.17% | 8,381 |
| Jul 31, 2025 | 148.00 | 148.00 | 133.15 | 135.20 | 135.20 | -9.08% | 18,715 |
| Jul 30, 2025 | 153.50 | 158.90 | 146.35 | 148.70 | 148.70 | -0.30% | 18,809 |
| Jul 29, 2025 | 160.00 | 164.40 | 145.75 | 149.15 | 149.15 | 3.54% | 82,721 |
| Jul 28, 2025 | 128.00 | 144.05 | 120.05 | 144.05 | 144.05 | 19.99% | 27,136 |
| Jul 25, 2025 | 117.25 | 133.70 | 111.30 | 120.05 | 120.05 | 0.04% | 5,064 |
| Jul 24, 2025 | 120.75 | 121.15 | 119.95 | 120.00 | 120.00 | -0.29% | 1,463 |
| Jul 23, 2025 | 117.85 | 120.50 | 117.00 | 120.35 | 120.35 | -4.48% | 102 |
| Jul 22, 2025 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 352 |
| Jul 21, 2025 | 125.20 | 126.20 | 122.50 | 124.00 | 124.00 | -0.96% | 1,095 |
| Jul 18, 2025 | 127.00 | 127.00 | 119.20 | 125.20 | 125.20 | 2.92% | 3,513 |
| Jul 17, 2025 | 119.75 | 124.00 | 118.10 | 121.65 | 121.65 | 3.09% | 901 |
| Jul 16, 2025 | 117.80 | 123.75 | 117.80 | 118.00 | 118.00 | 1.90% | 1,383 |
| Jul 15, 2025 | 115.50 | 118.30 | 114.00 | 115.80 | 115.80 | 0.70% | 805 |
| Jul 14, 2025 | 114.60 | 115.00 | 113.55 | 115.00 | 115.00 | 1.32% | 214 |
| Jul 11, 2025 | 113.50 | 114.05 | 113.50 | 113.50 | 113.50 | -1.48% | 100 |
| Jul 10, 2025 | 113.40 | 115.65 | 113.40 | 115.20 | 115.20 | -0.39% | 101 |
| Jul 9, 2025 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | 2.03% | 8 |
| Jul 8, 2025 | 113.40 | 113.40 | 113.35 | 113.35 | 113.35 | - | 25 |
| Jul 7, 2025 | 120.70 | 120.70 | 110.00 | 113.35 | 113.35 | -4.51% | 1,228 |
| Jul 4, 2025 | 113.10 | 118.70 | 112.00 | 118.70 | 118.70 | -0.96% | 113 |
| Jul 3, 2025 | 115.00 | 119.90 | 115.00 | 119.85 | 119.85 | 3.77% | 170 |
| Jul 2, 2025 | 124.90 | 124.90 | 114.05 | 115.50 | 115.50 | -2.49% | 1,639 |
| Jul 1, 2025 | 113.95 | 119.00 | 113.95 | 118.45 | 118.45 | 5.62% | 1,232 |
| Jun 30, 2025 | 112.05 | 114.00 | 109.50 | 112.15 | 112.15 | -0.75% | 1,054 |
| Jun 27, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -1.31% | 670 |
| Jun 26, 2025 | 113.70 | 117.95 | 113.70 | 114.50 | 114.50 | 0.70% | 438 |
| Jun 24, 2025 | 114.30 | 114.80 | 113.00 | 113.70 | 113.70 | 1.61% | 436 |
| Jun 23, 2025 | 114.35 | 114.35 | 104.50 | 111.90 | 111.90 | -2.14% | 820 |
| Jun 20, 2025 | 113.75 | 115.50 | 112.20 | 114.35 | 114.35 | -0.48% | 447 |
| Jun 19, 2025 | 114.75 | 114.90 | 114.50 | 114.90 | 114.90 | -0.35% | 598 |
| Jun 18, 2025 | 109.00 | 121.00 | 109.00 | 115.30 | 115.30 | -1.11% | 373 |