Teesta Agro Industries Limited (BOM:524204)
India · Delayed Price · Currency is INR 109.00
+1.80 (1.68%)
At close: Nov 9, 2026
Teesta Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 111.00 | 111.00 | 108.55 | 109.00 | 109.00 | 1.68% | 2,045 |
| Nov 8, 2026 | 106.05 | 117.95 | 105.50 | 107.20 | 107.20 | -1.83% | 893 |
| Nov 6, 2026 | 111.00 | 112.50 | 108.00 | 109.20 | 109.20 | -6.67% | 527 |
| Nov 5, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 6.27% | 2 |
| Nov 4, 2026 | 109.15 | 115.55 | 107.00 | 110.10 | 110.10 | -5.09% | 204 |
| Nov 3, 2026 | 115.95 | 118.00 | 115.95 | 116.00 | 116.00 | 5.45% | 2,976 |
| Nov 2, 2026 | 109.00 | 110.00 | 106.30 | 110.00 | 110.00 | -0.77% | 762 |
| Oct 30, 2026 | 106.50 | 111.00 | 106.45 | 110.85 | 110.85 | 4.13% | 1,614 |
| Oct 29, 2026 | 114.50 | 114.50 | 106.45 | 106.45 | 106.45 | 0.80% | 2,920 |
| Oct 28, 2026 | 105.20 | 110.85 | 105.20 | 105.60 | 105.60 | -4.99% | 2,242 |
| Oct 27, 2026 | 108.40 | 115.00 | 108.40 | 111.15 | 111.15 | 7.44% | 2,400 |
| Oct 26, 2026 | 108.00 | 108.50 | 103.40 | 103.45 | 103.45 | -4.65% | 501 |
| Oct 23, 2026 | 112.95 | 112.95 | 103.20 | 108.50 | 108.50 | -4.32% | 197 |
| Oct 19, 2026 | 105.95 | 113.40 | 105.95 | 113.40 | 113.40 | 0.67% | 495 |
| Oct 16, 2026 | 110.60 | 112.65 | 108.60 | 112.65 | 112.65 | 1.49% | 256 |
| Oct 15, 2026 | 112.35 | 112.35 | 108.10 | 111.00 | 111.00 | 1.56% | 793 |
| Oct 14, 2026 | 109.25 | 109.30 | 109.25 | 109.30 | 109.30 | 0.37% | 24 |
| Oct 13, 2026 | 114.25 | 114.25 | 108.00 | 108.90 | 108.90 | -2.77% | 103 |
| Oct 12, 2026 | 110.00 | 112.90 | 109.90 | 112.00 | 112.00 | 1.96% | 810 |
| Oct 9, 2026 | 108.00 | 110.70 | 108.00 | 109.85 | 109.85 | -0.81% | 1,440 |
| Oct 8, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | 2.98% | 55 |
| Oct 7, 2026 | 112.00 | 113.95 | 105.00 | 107.55 | 107.55 | -4.27% | 1,315 |
| Oct 6, 2026 | 110.10 | 114.70 | 110.10 | 112.35 | 112.35 | -2.30% | 335 |
| Oct 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.04% | 13 |
| Oct 1, 2026 | 116.10 | 116.10 | 111.10 | 115.05 | 115.05 | -0.78% | 271 |
| Sep 30, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | -0.69% | 105 |
| Sep 29, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 2.46% | 5 |
| Sep 28, 2026 | 118.00 | 118.00 | 110.95 | 113.95 | 113.95 | -3.43% | 20 |
| Sep 25, 2026 | 117.00 | 118.00 | 111.70 | 118.00 | 118.00 | 4.06% | 262 |
| Sep 24, 2026 | 124.65 | 124.65 | 112.60 | 113.40 | 113.40 | -3.08% | 443 |
| Sep 23, 2026 | 120.00 | 120.10 | 112.70 | 117.00 | 117.00 | -2.66% | 129 |
| Sep 22, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 3.62% | 3 |
| Sep 21, 2026 | 114.55 | 122.90 | 112.10 | 116.00 | 116.00 | 0.78% | 593 |
| Sep 18, 2026 | 127.00 | 127.00 | 115.10 | 115.10 | 115.10 | 0.09% | 45 |
| Sep 17, 2026 | 114.50 | 115.00 | 111.45 | 115.00 | 115.00 | - | 1,029 |
| Sep 16, 2026 | 115.00 | 115.00 | 112.55 | 115.00 | 115.00 | - | 555 |
| Sep 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.37% | 3 |
| Sep 11, 2026 | 121.00 | 124.00 | 114.20 | 116.60 | 116.60 | 3.55% | 1,107 |
| Sep 10, 2026 | 115.00 | 115.00 | 111.50 | 112.60 | 112.60 | -0.88% | 209 |
| Sep 9, 2026 | 113.60 | 117.80 | 113.60 | 113.60 | 113.60 | 0.04% | 119 |
| Sep 8, 2026 | 112.60 | 118.00 | 112.60 | 113.55 | 113.55 | -3.53% | 218 |
| Sep 7, 2026 | 119.80 | 119.80 | 115.70 | 117.70 | 117.70 | 0.17% | 551 |
| Sep 4, 2026 | 111.50 | 119.80 | 111.50 | 117.50 | 117.50 | 3.07% | 716 |
| Sep 3, 2026 | 116.45 | 116.45 | 114.00 | 114.00 | 114.00 | -1.94% | 13 |
| Sep 2, 2026 | 110.65 | 116.30 | 110.65 | 116.25 | 116.25 | -0.21% | 92 |
| Aug 31, 2026 | 108.55 | 117.50 | 108.55 | 116.50 | 116.50 | 2.60% | 195 |
| Aug 28, 2026 | 115.00 | 117.00 | 113.00 | 113.55 | 113.55 | -1.26% | 548 |
| Aug 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | 100 |
| Aug 26, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 0.66% | 223 |
| Aug 25, 2026 | 115.00 | 115.00 | 113.00 | 114.25 | 114.25 | 0.44% | 283 |