Tusaldah Limited (BOM:531301)
India · Delayed Price · Currency is INR 142.30
+6.70 (4.94%)
At close: Jun 22, 2026
Tusaldah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 142.35 | 142.35 | 142.30 | 142.30 | 142.30 | 4.94% | 5 |
| Jun 19, 2026 | 135.60 | 135.60 | 131.00 | 135.60 | 135.60 | 4.99% | 33 |
| Jun 18, 2026 | 117.00 | 129.15 | 117.00 | 129.15 | 129.15 | 5.00% | 20,002 |
| Jun 16, 2026 | 129.00 | 129.00 | 123.00 | 123.00 | 123.00 | -4.65% | 5,996 |
| Jun 15, 2026 | 128.65 | 132.70 | 128.65 | 129.00 | 129.00 | -4.73% | 11,168 |
| Jun 12, 2026 | 135.40 | 142.50 | 135.40 | 135.40 | 135.40 | -4.98% | 3,026 |
| Jun 11, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -5.00% | 1 |
| Jun 10, 2026 | 152.25 | 152.25 | 137.80 | 150.00 | 150.00 | 3.45% | 8 |
| Jun 9, 2026 | 131.30 | 145.00 | 131.20 | 145.00 | 145.00 | 5.00% | 196 |
| Jun 8, 2026 | 138.20 | 138.20 | 138.10 | 138.10 | 138.10 | -4.99% | 41 |
| Jun 5, 2026 | 150.10 | 150.10 | 145.35 | 145.35 | 145.35 | -4.97% | 15 |
| Jun 4, 2026 | 165.90 | 165.90 | 150.10 | 152.95 | 152.95 | -3.20% | 55 |
| Jun 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.99% | 2 |
| Jun 2, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -4.97% | 1 |
| Jun 1, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.75% | 1 |
| May 27, 2026 | 173.45 | 179.95 | 173.45 | 179.95 | 179.95 | 3.87% | 10 |
| May 26, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 5.00% | 50 |
| May 25, 2026 | 157.05 | 165.00 | 156.80 | 165.00 | 165.00 | - | 47 |
| May 22, 2026 | 158.80 | 165.00 | 158.80 | 165.00 | 165.00 | 3.90% | 170 |
| May 20, 2026 | 145.00 | 158.80 | 145.00 | 158.80 | 158.80 | 4.99% | 25 |
| May 19, 2026 | 151.25 | 151.25 | 136.90 | 151.25 | 151.25 | 5.00% | 59 |
| May 18, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 4.99% | 60 |
| May 15, 2026 | 124.25 | 137.20 | 124.25 | 137.20 | 137.20 | 4.97% | 98 |
| May 14, 2026 | 119.00 | 130.70 | 118.30 | 130.70 | 130.70 | 4.98% | 14 |
| May 13, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -5.00% | 1 |
| May 12, 2026 | 131.00 | 131.05 | 131.00 | 131.05 | 131.05 | -4.90% | 5 |
| May 11, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -4.97% | 1 |
| May 8, 2026 | 143.50 | 145.05 | 143.50 | 145.00 | 145.00 | -3.97% | 9 |
| May 6, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 1 |
| May 5, 2026 | 158.00 | 158.00 | 152.00 | 152.00 | 152.00 | -3.80% | 2 |
| Apr 30, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.54% | 15 |
| Apr 29, 2026 | 158.80 | 158.85 | 158.80 | 158.85 | 158.85 | -4.94% | 2 |
| Apr 28, 2026 | 167.15 | 167.15 | 167.10 | 167.10 | 167.10 | 0.06% | 134 |
| Apr 27, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 55 |
| Apr 24, 2026 | 171.00 | 171.05 | 163.40 | 171.00 | 171.00 | -0.58% | 134 |
| Apr 23, 2026 | 189.00 | 189.00 | 172.00 | 172.00 | 172.00 | -4.44% | 28 |
| Apr 22, 2026 | 173.45 | 182.10 | 173.45 | 180.00 | 180.00 | 3.78% | 1,403 |
| Apr 21, 2026 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 4.99% | 2 |
| Apr 20, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 4.99% | 1 |
| Apr 17, 2026 | 157.20 | 157.35 | 157.00 | 157.35 | 157.35 | 4.97% | 116 |
| Apr 16, 2026 | 135.80 | 149.90 | 135.80 | 149.90 | 149.90 | 4.94% | 106 |
| Apr 15, 2026 | 142.90 | 142.90 | 142.20 | 142.85 | 142.85 | 4.96% | 171 |
| Apr 13, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 4.97% | 102 |
| Apr 10, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 4.98% | 5 |
| Apr 9, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 4.97% | 100 |
| Apr 8, 2026 | 112.10 | 117.65 | 112.10 | 117.65 | 117.65 | 5.00% | 965 |
| Apr 7, 2026 | 105.05 | 112.05 | 105.05 | 112.05 | 112.05 | 4.57% | 160 |
| Apr 6, 2026 | 109.85 | 109.85 | 107.15 | 107.15 | 107.15 | -2.46% | 4 |
| Apr 2, 2026 | 104.00 | 109.85 | 104.00 | 109.85 | 109.85 | 4.97% | 494 |
| Apr 1, 2026 | 100.50 | 111.00 | 100.50 | 104.65 | 104.65 | -1.04% | 99 |