Teesta Agro Industries Limited (BOM:524204)
India · Delayed Price · Currency is INR 119.45
+4.40 (3.82%)
At close: May 5, 2026
Teesta Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 119.95 | 120.00 | 115.05 | 115.40 | 115.40 | -3.39% | 773 |
| May 5, 2026 | 115.50 | 119.50 | 114.05 | 119.45 | 119.45 | 3.82% | 331 |
| May 4, 2026 | 115.05 | 116.70 | 115.05 | 115.05 | 115.05 | 0.31% | 512 |
| Apr 30, 2026 | 111.00 | 114.70 | 111.00 | 114.70 | 114.70 | -0.03% | 120 |
| Apr 29, 2026 | 115.00 | 115.00 | 109.24 | 114.73 | 114.73 | -0.11% | 139 |
| Apr 28, 2026 | 111.01 | 118.50 | 111.01 | 114.86 | 114.86 | 3.83% | 138 |
| Apr 27, 2026 | 110.60 | 110.63 | 110.55 | 110.62 | 110.62 | 0.16% | 179 |
| Apr 24, 2026 | 115.50 | 117.00 | 108.60 | 110.44 | 110.44 | -4.38% | 517 |
| Apr 23, 2026 | 110.31 | 116.90 | 110.31 | 115.50 | 115.50 | -1.21% | 120 |
| Apr 22, 2026 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - | 6 |
| Apr 21, 2026 | 116.01 | 119.00 | 116.01 | 116.91 | 116.91 | 0.78% | 365 |
| Apr 20, 2026 | 119.00 | 122.00 | 112.85 | 116.00 | 116.00 | -2.52% | 528 |
| Apr 17, 2026 | 111.75 | 119.00 | 111.75 | 119.00 | 119.00 | 1.71% | 333 |
| Apr 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | 20 |
| Apr 15, 2026 | 111.05 | 119.00 | 111.05 | 119.00 | 119.00 | 1.80% | 591 |
| Apr 13, 2026 | 114.99 | 116.95 | 108.05 | 116.90 | 116.90 | 1.66% | 247 |
| Apr 10, 2026 | 114.79 | 115.00 | 110.21 | 114.99 | 114.99 | -0.32% | 190 |
| Apr 9, 2026 | 111.95 | 117.00 | 110.00 | 115.36 | 115.36 | 2.54% | 703 |
| Apr 8, 2026 | 111.00 | 115.00 | 111.00 | 112.50 | 112.50 | 6.46% | 1,807 |
| Apr 7, 2026 | 105.40 | 111.00 | 105.40 | 105.67 | 105.67 | 0.43% | 1,999 |
| Apr 6, 2026 | 102.00 | 110.00 | 102.00 | 105.22 | 105.22 | 3.58% | 249 |
| Apr 2, 2026 | 106.90 | 106.90 | 101.05 | 101.58 | 101.58 | 0.52% | 105 |
| Apr 1, 2026 | 101.00 | 101.05 | 101.00 | 101.05 | 101.05 | 1.05% | 118 |
| Mar 30, 2026 | 101.05 | 101.05 | 100.00 | 100.00 | 100.00 | -3.01% | 572 |
| Mar 27, 2026 | 104.05 | 104.05 | 103.00 | 103.10 | 103.10 | -0.91% | 1,165 |
| Mar 25, 2026 | 103.30 | 104.05 | 103.30 | 104.05 | 104.05 | -2.76% | 314 |
| Mar 24, 2026 | 100.70 | 107.80 | 100.70 | 107.00 | 107.00 | 6.26% | 150 |
| Mar 23, 2026 | 107.85 | 107.85 | 99.00 | 100.70 | 100.70 | -6.76% | 435 |
| Mar 20, 2026 | 105.50 | 108.00 | 102.50 | 108.00 | 108.00 | 2.37% | 446 |
| Mar 19, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 33 |
| Mar 18, 2026 | 104.40 | 106.60 | 104.40 | 105.50 | 105.50 | 4.51% | 33 |
| Mar 17, 2026 | 105.00 | 106.00 | 99.50 | 100.95 | 100.95 | -2.93% | 228 |
| Mar 16, 2026 | 106.30 | 106.30 | 101.85 | 104.00 | 104.00 | 3.17% | 1,422 |
| Mar 13, 2026 | 108.75 | 108.75 | 100.80 | 100.80 | 100.80 | -6.36% | 325 |
| Mar 12, 2026 | 107.70 | 112.95 | 107.00 | 107.65 | 107.65 | -2.05% | 1,362 |
| Mar 11, 2026 | 110.80 | 110.80 | 109.90 | 109.90 | 109.90 | -0.59% | 259 |
| Mar 10, 2026 | 102.35 | 110.80 | 102.35 | 110.55 | 110.55 | 8.06% | 1,448 |
| Mar 9, 2026 | 110.25 | 110.25 | 100.20 | 102.30 | 102.30 | -5.32% | 2,327 |
| Mar 6, 2026 | 107.35 | 110.95 | 103.00 | 108.05 | 108.05 | 0.65% | 1,009 |
| Mar 5, 2026 | 110.00 | 110.00 | 106.50 | 107.35 | 107.35 | -4.96% | 547 |
| Mar 4, 2026 | 118.90 | 118.90 | 112.95 | 112.95 | 112.95 | 1.35% | 288 |
| Mar 2, 2026 | 104.45 | 115.65 | 104.45 | 111.45 | 111.45 | 0.41% | 1,628 |
| Feb 27, 2026 | 117.85 | 117.85 | 110.00 | 111.00 | 111.00 | -0.13% | 1,034 |
| Feb 26, 2026 | 113.50 | 113.50 | 110.45 | 111.15 | 111.15 | -2.07% | 1,107 |
| Feb 25, 2026 | 111.00 | 115.00 | 110.20 | 113.50 | 113.50 | 1.61% | 606 |
| Feb 24, 2026 | 109.05 | 111.75 | 109.00 | 111.70 | 111.70 | -0.40% | 293 |
| Feb 23, 2026 | 114.90 | 117.00 | 109.00 | 112.15 | 112.15 | -2.39% | 1,012 |
| Feb 20, 2026 | 114.80 | 117.80 | 112.80 | 114.90 | 114.90 | 1.68% | 1,628 |
| Feb 19, 2026 | 112.50 | 118.95 | 112.10 | 113.00 | 113.00 | -0.62% | 122 |
| Feb 18, 2026 | 117.00 | 117.80 | 112.55 | 113.70 | 113.70 | -2.53% | 266 |