Tusaldah Limited (BOM:531301)
India · Delayed Price · Currency is INR 213.55
-11.20 (-4.98%)
At close: Sep 22, 2025
Tusaldah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 238.10 | 238.10 | 231.35 | 238.00 | 238.00 | 4.94% | 2,044 |
| Sep 8, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | 5.00% | 187 |
| Sep 5, 2025 | 217.10 | 217.10 | 206.80 | 216.00 | 216.00 | 4.45% | 177 |
| Sep 4, 2025 | 194.05 | 207.90 | 194.05 | 206.80 | 206.80 | 4.44% | 673 |
| Sep 3, 2025 | 189.00 | 198.45 | 189.00 | 198.00 | 198.00 | 4.76% | 1,037 |
| Sep 2, 2025 | 190.00 | 191.00 | 189.00 | 189.00 | 189.00 | 3.85% | 177 |
| Sep 1, 2025 | 185.85 | 185.85 | 177.00 | 182.00 | 182.00 | 2.82% | 171 |
| Aug 29, 2025 | 168.95 | 177.00 | 168.95 | 177.00 | 177.00 | 4.76% | 352 |
| Aug 28, 2025 | 168.95 | 168.95 | 161.00 | 168.95 | 168.95 | 4.97% | 617 |
| Aug 26, 2025 | 163.55 | 163.55 | 155.50 | 160.95 | 160.95 | -1.59% | 34 |
| Aug 25, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -1.54% | 6 |
| Aug 22, 2025 | 173.95 | 173.95 | 166.10 | 166.10 | 166.10 | -4.98% | 86 |
| Aug 21, 2025 | 180.95 | 180.95 | 174.80 | 174.80 | 174.80 | -4.97% | 94 |
| Aug 20, 2025 | 189.95 | 190.00 | 174.80 | 183.95 | 183.95 | -0.03% | 212 |
| Aug 19, 2025 | 176.70 | 184.00 | 176.70 | 184.00 | 184.00 | -1.05% | 143 |
| Aug 18, 2025 | 187.40 | 195.00 | 185.95 | 185.95 | 185.95 | -0.77% | 12 |
| Aug 14, 2025 | 195.20 | 195.20 | 187.40 | 187.40 | 187.40 | -4.99% | 234 |
| Aug 13, 2025 | 202.95 | 202.95 | 186.20 | 197.25 | 197.25 | 0.64% | 105 |
| Aug 12, 2025 | 192.00 | 197.75 | 179.20 | 196.00 | 196.00 | 4.06% | 589 |
| Aug 11, 2025 | 193.10 | 203.45 | 187.15 | 188.35 | 188.35 | -4.39% | 289 |
| Aug 8, 2025 | 203.55 | 203.55 | 184.30 | 197.00 | 197.00 | 1.57% | 132 |
| Aug 7, 2025 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 0.49% | 11 |
| Aug 6, 2025 | 202.55 | 202.55 | 183.40 | 193.00 | 193.00 | - | 222 |
| Aug 5, 2025 | 180.65 | 199.50 | 180.65 | 193.00 | 193.00 | 1.55% | 197 |
| Aug 4, 2025 | 194.00 | 194.00 | 185.00 | 190.05 | 190.05 | -1.09% | 131 |
| Aug 1, 2025 | 199.35 | 199.35 | 180.50 | 192.15 | 192.15 | 1.18% | 587 |
| Jul 31, 2025 | 194.35 | 194.35 | 177.00 | 189.90 | 189.90 | 2.43% | 161 |
| Jul 30, 2025 | 204.55 | 204.55 | 185.25 | 185.40 | 185.40 | -4.92% | 584 |
| Jul 29, 2025 | 189.35 | 198.80 | 179.90 | 195.00 | 195.00 | 2.98% | 222 |
| Jul 28, 2025 | 189.85 | 189.85 | 189.00 | 189.35 | 189.35 | 4.70% | 249 |
| Jul 25, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | - | 1,006 |
| Jul 23, 2025 | 180.85 | 180.85 | 180.85 | 180.85 | 180.85 | -0.08% | 10 |
| Jul 22, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 20 |
| Jul 21, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.74% | 31 |
| Jul 18, 2025 | 171.00 | 177.90 | 171.00 | 177.90 | 177.90 | 1.98% | 25 |
| Jul 17, 2025 | 171.00 | 174.45 | 171.00 | 174.45 | 174.45 | - | 94 |
| Jul 16, 2025 | 171.05 | 174.45 | 171.05 | 174.45 | 174.45 | 1.99% | 11 |
| Jul 15, 2025 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - | 10 |
| Jul 14, 2025 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - | 4 |
| Jul 11, 2025 | 167.65 | 171.05 | 167.65 | 171.05 | 171.05 | - | 15 |
| Jul 10, 2025 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - | 6 |
| Jul 9, 2025 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | -1.98% | 136 |
| Jul 8, 2025 | 175.50 | 175.50 | 174.50 | 174.50 | 174.50 | -1.97% | 465 |
| Jul 7, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 7 |
| Jul 4, 2025 | 179.50 | 179.50 | 178.00 | 178.00 | 178.00 | 1.14% | 38 |
| Jul 2, 2025 | 174.00 | 177.45 | 174.00 | 176.00 | 176.00 | 1.15% | 5 |