Teesta Agro Industries Limited (BOM:524204)
India · Delayed Price · Currency is INR 116.15
+0.05 (0.04%)
At close: Jul 6, 2026
Teesta Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 118.50 | 118.50 | 114.00 | 116.15 | 116.15 | 0.78% | 11 |
| Jun 23, 2026 | 114.55 | 117.70 | 114.00 | 115.25 | 115.25 | -2.29% | 431 |
| Jun 22, 2026 | 114.70 | 117.95 | 114.00 | 117.95 | 117.95 | 2.83% | 423 |
| Jun 19, 2026 | 119.00 | 126.00 | 110.00 | 114.70 | 114.70 | -3.45% | 3,031 |
| Jun 18, 2026 | 119.00 | 119.00 | 118.75 | 118.80 | 118.80 | 2.37% | 69 |
| Jun 17, 2026 | 114.40 | 117.85 | 114.35 | 116.05 | 116.05 | -2.07% | 179 |
| Jun 16, 2026 | 112.05 | 125.00 | 112.05 | 118.50 | 118.50 | 3.63% | 618 |
| Jun 15, 2026 | 118.80 | 118.80 | 114.25 | 114.35 | 114.35 | 0.13% | 3,391 |
| Jun 12, 2026 | 115.00 | 118.80 | 112.40 | 114.20 | 114.20 | -0.65% | 93 |
| Jun 11, 2026 | 119.60 | 127.00 | 109.00 | 114.95 | 114.95 | - | 2,198 |
| Jun 10, 2026 | 124.70 | 124.70 | 114.00 | 114.95 | 114.95 | -3.73% | 296 |
| Jun 9, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 5.71% | 5 |
| Jun 8, 2026 | 125.00 | 125.00 | 110.10 | 112.95 | 112.95 | -1.48% | 644 |
| Jun 5, 2026 | 115.05 | 119.70 | 113.90 | 114.65 | 114.65 | -5.25% | 450 |
| Jun 4, 2026 | 118.25 | 123.90 | 104.50 | 121.00 | 121.00 | 1.85% | 2,632 |
| Jun 3, 2026 | 124.05 | 124.05 | 118.80 | 118.80 | 118.80 | -0.13% | 7 |
| Jun 2, 2026 | 118.00 | 125.00 | 118.00 | 118.95 | 118.95 | -1.53% | 355 |
| Jun 1, 2026 | 125.00 | 129.00 | 117.00 | 120.80 | 120.80 | 0.67% | 227 |
| May 29, 2026 | 123.95 | 138.40 | 118.00 | 120.00 | 120.00 | 0.88% | 1,366 |
| May 27, 2026 | 120.00 | 120.00 | 117.15 | 118.95 | 118.95 | -0.87% | 91 |
| May 26, 2026 | 120.10 | 125.50 | 116.55 | 120.00 | 120.00 | -0.17% | 356 |
| May 25, 2026 | 124.00 | 124.00 | 120.05 | 120.20 | 120.20 | -3.06% | 136 |
| May 22, 2026 | 119.80 | 130.90 | 119.80 | 124.00 | 124.00 | 1.47% | 186 |
| May 21, 2026 | 124.00 | 124.00 | 122.20 | 122.20 | 122.20 | -2.12% | 68 |
| May 20, 2026 | 128.00 | 128.00 | 116.10 | 124.85 | 124.85 | 3.18% | 164 |
| May 18, 2026 | 122.00 | 122.00 | 120.90 | 121.00 | 121.00 | -6.71% | 555 |
| May 15, 2026 | 127.00 | 129.85 | 127.00 | 129.70 | 129.70 | 2.13% | 23 |
| May 14, 2026 | 136.90 | 136.90 | 126.00 | 127.00 | 127.00 | 1.93% | 671 |
| May 13, 2026 | 128.00 | 128.00 | 116.10 | 124.60 | 124.60 | -2.85% | 103 |
| May 12, 2026 | 130.00 | 130.00 | 124.30 | 128.25 | 128.25 | 1.30% | 1,252 |
| May 11, 2026 | 130.00 | 130.00 | 124.30 | 126.60 | 126.60 | 0.88% | 3,089 |
| May 8, 2026 | 127.00 | 127.00 | 120.00 | 125.50 | 125.50 | 4.98% | 4,710 |
| May 7, 2026 | 115.05 | 120.40 | 115.05 | 119.55 | 119.55 | 3.60% | 1,300 |
| 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 |