Teesta Agro Industries Limited (BOM:524204)
India · Delayed Price · Currency is INR 117.50
+3.50 (3.07%)
At close: Sep 4, 2026
Teesta Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 113.30 | 113.75 | 113.30 | 113.75 | 113.75 | -1.09% | 589 |
| Aug 21, 2026 | 115.50 | 115.55 | 112.45 | 115.00 | 115.00 | -0.48% | 201 |
| Aug 20, 2026 | 112.55 | 115.55 | 110.05 | 115.55 | 115.55 | 2.21% | 1,086 |
| Aug 19, 2026 | 113.60 | 114.00 | 111.15 | 113.05 | 113.05 | 0.49% | 262 |
| Aug 18, 2026 | 112.75 | 112.75 | 111.15 | 112.50 | 112.50 | -0.18% | 12 |
| Aug 17, 2026 | 115.40 | 115.40 | 112.25 | 112.70 | 112.70 | -0.13% | 39 |
| Aug 14, 2026 | 111.00 | 114.95 | 111.00 | 112.85 | 112.85 | -1.83% | 236 |
| Aug 13, 2026 | 112.00 | 115.00 | 112.00 | 114.95 | 114.95 | -0.52% | 161 |
| Aug 12, 2026 | 110.35 | 115.55 | 110.35 | 115.55 | 115.55 | -0.04% | 102 |
| Aug 11, 2026 | 112.00 | 115.60 | 112.00 | 115.60 | 115.60 | -0.04% | 55 |
| Aug 10, 2026 | 111.20 | 115.65 | 111.20 | 115.65 | 115.65 | 1.27% | 611 |
| Aug 7, 2026 | 114.00 | 115.70 | 113.05 | 114.20 | 114.20 | -2.23% | 2,051 |
| Aug 6, 2026 | 116.90 | 116.90 | 113.00 | 116.80 | 116.80 | 3.23% | 221 |
| Aug 5, 2026 | 113.00 | 113.15 | 113.00 | 113.15 | 113.15 | -0.48% | 331 |
| Aug 4, 2026 | 114.00 | 115.40 | 112.20 | 113.70 | 113.70 | 1.02% | 957 |
| Aug 3, 2026 | 111.05 | 115.50 | 111.05 | 112.55 | 112.55 | -0.13% | 692 |
| Jul 31, 2026 | 118.00 | 120.00 | 110.10 | 112.70 | 112.70 | -1.53% | 1,810 |
| Jul 30, 2026 | 113.00 | 114.45 | 110.25 | 114.45 | 114.45 | 1.02% | 314 |
| Jul 29, 2026 | 112.50 | 115.65 | 112.25 | 113.30 | 113.30 | 0.94% | 334 |
| Jul 28, 2026 | 112.35 | 115.90 | 110.80 | 112.25 | 112.25 | -4.06% | 419 |
| Jul 27, 2026 | 117.90 | 117.90 | 117.00 | 117.00 | 117.00 | 0.56% | 10 |
| Jul 24, 2026 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - | 11 |
| Jul 23, 2026 | 116.40 | 116.40 | 112.30 | 116.35 | 116.35 | 2.29% | 120 |
| Jul 22, 2026 | 114.00 | 116.85 | 113.70 | 113.75 | 113.75 | 0.04% | 827 |
| Jul 21, 2026 | 117.95 | 117.95 | 112.00 | 113.70 | 113.70 | -3.60% | 1,316 |
| Jul 20, 2026 | 116.35 | 117.95 | 116.30 | 117.95 | 117.95 | 2.39% | 2,472 |
| Jul 17, 2026 | 115.05 | 116.90 | 115.05 | 115.20 | 115.20 | -2.41% | 1,055 |
| Jul 16, 2026 | 118.45 | 129.40 | 107.70 | 118.05 | 118.05 | -4.02% | 1,388 |
| Jul 15, 2026 | 124.00 | 124.00 | 118.00 | 123.00 | 123.00 | 1.15% | 2,125 |
| Jul 14, 2026 | 124.00 | 124.00 | 120.00 | 121.60 | 121.60 | -1.62% | 385 |
| Jul 13, 2026 | 121.95 | 124.00 | 114.00 | 123.60 | 123.60 | 0.69% | 1,082 |
| Jul 10, 2026 | 118.90 | 124.95 | 118.10 | 122.75 | 122.75 | 3.72% | 196 |
| Jul 9, 2026 | 120.00 | 120.00 | 118.35 | 118.35 | 118.35 | 0.30% | 81 |
| Jul 8, 2026 | 118.00 | 132.00 | 116.15 | 118.00 | 118.00 | - | 2,796 |
| Jul 7, 2026 | 117.00 | 119.20 | 113.65 | 118.00 | 118.00 | 1.59% | 817 |
| Jul 6, 2026 | 115.55 | 117.90 | 115.35 | 116.15 | 116.15 | 0.04% | 119 |
| Jul 3, 2026 | 113.00 | 117.90 | 113.00 | 116.10 | 116.10 | 1.22% | 1,536 |
| Jul 2, 2026 | 118.80 | 118.80 | 114.05 | 114.70 | 114.70 | 1.50% | 15 |
| Jul 1, 2026 | 113.10 | 113.10 | 112.90 | 113.00 | 113.00 | 0.31% | 1,618 |
| Jun 30, 2026 | 113.90 | 122.00 | 112.05 | 112.65 | 112.65 | -0.04% | 2,066 |
| Jun 29, 2026 | 106.00 | 112.95 | 106.00 | 112.70 | 112.70 | 3.68% | 623 |
| Jun 25, 2026 | 114.55 | 118.15 | 108.00 | 108.70 | 108.70 | -6.41% | 4,278 |