Tusaldah Limited (BOM:531301)
India · Delayed Price · Currency is INR 104.65
-5.45 (-4.95%)
At close: Mar 27, 2026
Tusaldah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 105.05 | 107.00 | 104.60 | 104.65 | 104.65 | -4.95% | 226 |
| Mar 25, 2026 | 101.00 | 110.15 | 101.00 | 110.10 | 110.10 | 4.91% | 531 |
| Mar 24, 2026 | 114.95 | 114.95 | 104.95 | 104.95 | 104.95 | -4.98% | 29 |
| Mar 23, 2026 | 119.75 | 119.80 | 108.55 | 110.45 | 110.45 | -3.33% | 339 |
| Mar 20, 2026 | 114.10 | 125.75 | 114.00 | 114.25 | 114.25 | -4.79% | 293 |
| Mar 19, 2026 | 132.60 | 132.60 | 120.00 | 120.00 | 120.00 | -4.99% | 152 |
| Mar 18, 2026 | 122.45 | 128.20 | 122.45 | 126.30 | 126.30 | -1.98% | 3 |
| Mar 17, 2026 | 138.45 | 138.45 | 125.35 | 128.85 | 128.85 | -2.31% | 5 |
| Mar 16, 2026 | 137.00 | 137.00 | 124.00 | 131.90 | 131.90 | 1.07% | 5 |
| Mar 13, 2026 | 126.65 | 132.45 | 126.65 | 130.50 | 130.50 | -2.10% | 3 |
| Mar 12, 2026 | 140.00 | 140.00 | 133.30 | 133.30 | 133.30 | -4.99% | 5 |
| Mar 11, 2026 | 148.00 | 148.00 | 134.10 | 140.30 | 140.30 | -0.60% | 12 |
| Mar 10, 2026 | 148.30 | 148.30 | 134.20 | 141.15 | 141.15 | -0.07% | 19 |
| Mar 9, 2026 | 141.95 | 141.95 | 141.25 | 141.25 | 141.25 | 4.47% | 2 |
| Mar 6, 2026 | 135.85 | 135.85 | 135.20 | 135.20 | 135.20 | 4.48% | 2 |
| Mar 5, 2026 | 125.50 | 131.35 | 125.50 | 129.40 | 129.40 | -1.97% | 3 |
| Mar 4, 2026 | 145.45 | 145.45 | 132.00 | 132.00 | 132.00 | -4.97% | 104 |
| Mar 2, 2026 | 146.25 | 146.25 | 132.35 | 138.90 | 138.90 | -0.29% | 101 |
| Feb 27, 2026 | 152.55 | 152.55 | 138.05 | 139.30 | 139.30 | -4.13% | 14 |
| Feb 26, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 4.99% | 8 |
| Feb 25, 2026 | 137.70 | 145.25 | 131.60 | 138.40 | 138.40 | 0.04% | 16 |
| Feb 24, 2026 | 125.55 | 138.70 | 125.50 | 138.35 | 138.35 | 4.73% | 613 |
| Feb 23, 2026 | 132.10 | 145.80 | 132.10 | 132.10 | 132.10 | -5.00% | 12 |
| Feb 20, 2026 | 153.50 | 153.50 | 139.05 | 139.05 | 139.05 | -4.99% | 3 |
| Feb 19, 2026 | 148.00 | 148.00 | 134.00 | 146.35 | 146.35 | 3.76% | 73 |
| Feb 18, 2026 | 138.95 | 153.50 | 138.95 | 141.05 | 141.05 | -3.56% | 1,088 |
| Feb 17, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -4.97% | 5 |
| Feb 13, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -5.00% | 9 |
| Feb 6, 2026 | 175.95 | 175.95 | 162.00 | 162.00 | 162.00 | -4.99% | 42 |
| Feb 5, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 4.99% | 1 |
| Feb 4, 2026 | 170.90 | 177.70 | 162.40 | 162.40 | 162.40 | -4.97% | 8 |
| Feb 1, 2026 | 171.80 | 171.80 | 170.90 | 170.90 | 170.90 | 4.43% | 2 |
| Jan 30, 2026 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 0.46% | 4 |
| Jan 29, 2026 | 167.70 | 167.70 | 162.90 | 162.90 | 162.90 | 1.97% | 2 |
| Jan 28, 2026 | 162.05 | 162.05 | 159.75 | 159.75 | 159.75 | 3.50% | 6 |
| Jan 23, 2026 | 170.40 | 170.40 | 154.35 | 154.35 | 154.35 | -4.99% | 10 |
| 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 |