Tyche Industries Limited (BOM:532384)
India · Delayed Price · Currency is INR 104.20
-2.90 (-2.71%)
At close: Mar 27, 2026
Tyche Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 106.60 | 108.85 | 103.20 | 104.20 | 104.20 | -2.71% | 8,727 |
| Mar 25, 2026 | 106.10 | 115.95 | 106.00 | 107.10 | 107.10 | -0.28% | 16,920 |
| Mar 24, 2026 | 106.00 | 110.85 | 104.30 | 107.40 | 107.40 | 1.32% | 6,876 |
| Mar 23, 2026 | 108.30 | 109.00 | 104.10 | 106.00 | 106.00 | -1.99% | 4,892 |
| Mar 20, 2026 | 104.50 | 114.40 | 104.50 | 108.15 | 108.15 | 4.44% | 9,870 |
| Mar 19, 2026 | 108.00 | 111.35 | 102.40 | 103.55 | 103.55 | -2.91% | 2,782 |
| Mar 18, 2026 | 103.50 | 114.70 | 103.50 | 106.65 | 106.65 | 2.60% | 5,752 |
| Mar 17, 2026 | 109.00 | 109.00 | 102.00 | 103.95 | 103.95 | -3.12% | 4,278 |
| Mar 16, 2026 | 110.00 | 112.90 | 106.00 | 107.30 | 107.30 | -2.98% | 4,167 |
| Mar 13, 2026 | 110.55 | 113.95 | 108.05 | 110.60 | 110.60 | -0.45% | 33,439 |
| Mar 12, 2026 | 112.00 | 113.20 | 107.50 | 111.10 | 111.10 | 0.73% | 23,240 |
| Mar 11, 2026 | 108.00 | 111.20 | 105.20 | 110.30 | 110.30 | 2.13% | 2,354 |
| Mar 10, 2026 | 110.00 | 110.00 | 107.70 | 108.00 | 108.00 | -0.78% | 325 |
| Mar 9, 2026 | 105.25 | 109.40 | 105.25 | 108.85 | 108.85 | -0.82% | 1,802 |
| Mar 6, 2026 | 107.30 | 110.70 | 106.30 | 109.75 | 109.75 | 2.52% | 3,062 |
| Mar 5, 2026 | 112.95 | 113.80 | 107.00 | 107.05 | 107.05 | 0.85% | 3,979 |
| Mar 4, 2026 | 108.50 | 109.25 | 106.00 | 106.15 | 106.15 | -3.89% | 1,527 |
| Mar 2, 2026 | 114.25 | 114.25 | 108.15 | 110.45 | 110.45 | -3.33% | 2,753 |
| Feb 27, 2026 | 116.90 | 116.90 | 112.75 | 114.25 | 114.25 | -2.72% | 3,427 |
| Feb 26, 2026 | 116.55 | 118.00 | 112.65 | 117.45 | 117.45 | 4.21% | 5,141 |
| Feb 25, 2026 | 118.00 | 118.00 | 111.00 | 112.70 | 112.70 | -3.72% | 7,608 |
| Feb 24, 2026 | 116.05 | 118.35 | 113.00 | 117.05 | 117.05 | 0.86% | 3,178 |
| Feb 23, 2026 | 117.25 | 119.90 | 116.00 | 116.05 | 116.05 | -0.39% | 2,196 |
| Feb 20, 2026 | 116.50 | 119.40 | 116.00 | 116.50 | 116.50 | - | 3,604 |
| Feb 19, 2026 | 119.15 | 120.00 | 116.05 | 116.50 | 116.50 | -3.16% | 2,960 |
| Feb 18, 2026 | 116.05 | 123.00 | 116.00 | 120.30 | 120.30 | 4.61% | 8,464 |
| Feb 17, 2026 | 116.35 | 117.00 | 112.60 | 115.00 | 115.00 | -1.16% | 3,211 |
| Feb 16, 2026 | 114.50 | 121.00 | 112.50 | 116.35 | 116.35 | -1.31% | 512 |
| Feb 13, 2026 | 122.00 | 122.00 | 116.30 | 117.90 | 117.90 | -8.85% | 10,971 |
| Feb 12, 2026 | 124.80 | 140.05 | 122.70 | 129.35 | 129.35 | 6.50% | 25,125 |
| Feb 11, 2026 | 115.15 | 124.70 | 115.15 | 121.45 | 121.45 | 0.75% | 21,597 |
| Feb 10, 2026 | 123.95 | 123.95 | 118.00 | 120.55 | 120.55 | -0.08% | 1,891 |
| Feb 9, 2026 | 112.85 | 127.40 | 108.00 | 120.65 | 120.65 | 8.30% | 29,138 |
| Feb 6, 2026 | 112.95 | 112.95 | 105.55 | 111.40 | 111.40 | -0.54% | 6,303 |
| Feb 5, 2026 | 108.05 | 115.00 | 108.05 | 112.00 | 112.00 | 3.56% | 3,548 |
| Feb 4, 2026 | 107.05 | 108.60 | 106.90 | 108.15 | 108.15 | 1.03% | 1,708 |
| Feb 3, 2026 | 107.25 | 109.50 | 104.75 | 107.05 | 107.05 | 1.52% | 2,809 |
| Feb 2, 2026 | 103.40 | 106.90 | 103.30 | 105.45 | 105.45 | -0.94% | 2,332 |
| Feb 1, 2026 | 107.50 | 107.50 | 106.45 | 106.45 | 106.45 | 1.00% | 395 |
| Jan 30, 2026 | 101.35 | 107.20 | 100.00 | 105.40 | 105.40 | 1.69% | 10,862 |
| Jan 29, 2026 | 105.00 | 107.00 | 102.00 | 103.65 | 103.65 | -1.29% | 1,439 |
| Jan 28, 2026 | 107.45 | 110.85 | 102.65 | 105.00 | 105.00 | -2.10% | 3,033 |
| Jan 27, 2026 | 111.30 | 111.40 | 106.90 | 107.25 | 107.25 | -4.58% | 1,801 |
| Jan 23, 2026 | 113.35 | 116.70 | 111.20 | 112.40 | 112.40 | -0.35% | 2,123 |
| Jan 22, 2026 | 110.10 | 113.90 | 110.00 | 112.80 | 112.80 | 2.45% | 1,111 |
| Jan 21, 2026 | 115.00 | 115.00 | 110.00 | 110.10 | 110.10 | -4.26% | 958 |
| Jan 20, 2026 | 115.95 | 120.00 | 110.00 | 115.00 | 115.00 | 4.17% | 6,949 |
| Jan 19, 2026 | 116.90 | 116.90 | 108.00 | 110.40 | 110.40 | -1.78% | 1,946 |
| Jan 16, 2026 | 113.90 | 115.35 | 111.50 | 112.40 | 112.40 | 2.27% | 1,618 |
| Jan 14, 2026 | 113.00 | 115.05 | 109.75 | 109.90 | 109.90 | -1.70% | 1,567 |