Tusaldah Limited (BOM:531301)
India · Delayed Price · Currency is INR 162.45
+7.20 (4.64%)
At close: Jan 22, 2026
Tusaldah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 163.00 | 163.00 | 162.45 | 162.45 | 162.45 | 4.64% | 2 |
| Jan 21, 2026 | 171.50 | 171.50 | 155.25 | 155.25 | 155.25 | -4.99% | 45 |
| Jan 20, 2026 | 180.60 | 180.60 | 163.40 | 163.40 | 163.40 | -5.00% | 121 |
| Jan 19, 2026 | 156.00 | 172.40 | 156.00 | 172.00 | 172.00 | 4.75% | 4 |
| Jan 16, 2026 | 164.25 | 164.25 | 164.00 | 164.20 | 164.20 | 4.95% | 5 |
| Jan 14, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 5.00% | 2 |
| Jan 13, 2026 | 152.95 | 152.95 | 139.40 | 149.00 | 149.00 | 1.85% | 164 |
| Jan 12, 2026 | 160.80 | 160.90 | 145.65 | 146.30 | 146.30 | -4.54% | 98 |
| Jan 9, 2026 | 166.95 | 166.95 | 152.00 | 153.25 | 153.25 | -3.62% | 40 |
| Jan 8, 2026 | 166.00 | 174.30 | 159.00 | 159.00 | 159.00 | -4.22% | 3 |
| Jan 7, 2026 | 181.15 | 181.15 | 166.00 | 166.00 | 166.00 | -3.80% | 219 |
| Jan 6, 2026 | 164.95 | 172.60 | 164.95 | 172.55 | 172.55 | 4.96% | 276 |
| Jan 5, 2026 | 164.95 | 164.95 | 153.00 | 164.40 | 164.40 | 3.43% | 147 |
| Jan 2, 2026 | 172.20 | 172.20 | 158.00 | 158.95 | 158.95 | -3.08% | 172 |
| Jan 1, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 3.80% | 1 |
| Dec 31, 2025 | 164.40 | 164.40 | 156.60 | 158.00 | 158.00 | 0.89% | 443 |
| Dec 30, 2025 | 172.20 | 172.20 | 156.60 | 156.60 | 156.60 | -4.57% | 35 |
| Dec 29, 2025 | 164.00 | 164.30 | 164.00 | 164.10 | 164.10 | 4.86% | 178 |
| Dec 26, 2025 | 149.10 | 156.55 | 149.10 | 156.50 | 156.50 | 4.96% | 475 |
| Dec 24, 2025 | 134.90 | 149.10 | 134.90 | 149.10 | 149.10 | 5.00% | 1,043 |
| Dec 23, 2025 | 149.40 | 149.40 | 142.00 | 142.00 | 142.00 | -4.98% | 56 |
| Dec 22, 2025 | 137.05 | 150.40 | 136.10 | 149.45 | 149.45 | 4.33% | 335 |
| Dec 19, 2025 | 145.50 | 157.40 | 142.50 | 143.25 | 143.25 | -4.47% | 72 |
| Dec 18, 2025 | 158.00 | 158.00 | 143.00 | 149.95 | 149.95 | -0.37% | 57 |
| Dec 17, 2025 | 151.70 | 151.70 | 137.30 | 150.50 | 150.50 | 4.15% | 574 |
| Dec 15, 2025 | 150.25 | 150.25 | 135.95 | 144.50 | 144.50 | 0.98% | 53 |
| Dec 12, 2025 | 130.00 | 143.10 | 129.50 | 143.10 | 143.10 | 4.99% | 290 |
| Dec 11, 2025 | 150.00 | 150.60 | 136.30 | 136.30 | 136.30 | -4.98% | 77 |
| Dec 10, 2025 | 158.55 | 158.55 | 143.45 | 143.45 | 143.45 | -5.00% | 21 |
| Nov 27, 2025 | 137.60 | 151.00 | 137.60 | 151.00 | 151.00 | 4.50% | 2 |
| Nov 26, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | -3.28% | 1 |
| Nov 25, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - | 11 |
| Nov 24, 2025 | 149.20 | 157.00 | 149.20 | 149.40 | 149.40 | -4.84% | 14 |
| Nov 21, 2025 | 142.90 | 157.00 | 142.90 | 157.00 | 157.00 | 4.49% | 104 |
| Nov 20, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 0.97% | 1 |
| Nov 19, 2025 | 134.80 | 148.80 | 134.80 | 148.80 | 148.80 | 4.97% | 3 |
| Nov 18, 2025 | 128.40 | 141.75 | 128.40 | 141.75 | 141.75 | 5.00% | 11 |
| Nov 17, 2025 | 134.80 | 140.35 | 134.80 | 135.00 | 135.00 | -4.80% | 216 |
| Nov 14, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -4.99% | 115 |
| Nov 13, 2025 | 149.25 | 149.30 | 149.25 | 149.25 | 149.25 | -5.00% | 1,064 |
| Nov 12, 2025 | 165.35 | 165.35 | 157.10 | 157.10 | 157.10 | -4.99% | 100 |
| Nov 11, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -5.00% | 2 |
| Nov 10, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -4.99% | 2 |
| Nov 3, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -4.98% | 1 |
| Oct 27, 2025 | 200.50 | 200.50 | 192.80 | 192.80 | 192.80 | -4.98% | 85 |
| Oct 20, 2025 | 202.90 | 203.00 | 202.90 | 202.90 | 202.90 | -4.99% | 1,581 |
| Sep 22, 2025 | 213.55 | 213.55 | 213.55 | 213.55 | 213.55 | -4.98% | 25 |
| Sep 15, 2025 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | -4.99% | 50 |
| Sep 11, 2025 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | -4.98% | 50 |
| Sep 10, 2025 | 249.90 | 249.90 | 248.95 | 248.95 | 248.95 | 4.60% | 12 |