Tyche Industries Limited (BOM:532384)
India · Delayed Price · Currency is INR 109.75
+2.70 (2.52%)
At close: Mar 6, 2026
Tyche Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 114.40 | 118.25 | 111.15 | 111.80 | 111.80 | -1.80% | 4,136 |
| Jan 12, 2026 | 117.95 | 117.95 | 112.10 | 113.85 | 113.85 | -3.48% | 1,939 |
| Jan 9, 2026 | 118.00 | 118.00 | 115.00 | 117.95 | 117.95 | 0.68% | 777 |
| Jan 8, 2026 | 117.85 | 120.75 | 117.15 | 117.15 | 117.15 | -1.06% | 707 |
| Jan 7, 2026 | 117.40 | 118.95 | 116.10 | 118.40 | 118.40 | 0.89% | 1,538 |
| Jan 6, 2026 | 123.00 | 123.00 | 117.15 | 117.35 | 117.35 | -2.21% | 435 |
| Jan 5, 2026 | 121.65 | 122.70 | 118.50 | 120.00 | 120.00 | -0.87% | 990 |
| Jan 2, 2026 | 118.35 | 121.90 | 115.70 | 121.05 | 121.05 | 4.76% | 11,930 |
| Jan 1, 2026 | 115.90 | 117.85 | 113.80 | 115.55 | 115.55 | -0.30% | 248 |
| Dec 31, 2025 | 117.60 | 117.60 | 112.80 | 115.90 | 115.90 | 0.17% | 2,651 |
| Dec 30, 2025 | 116.70 | 116.70 | 112.45 | 115.70 | 115.70 | 0.39% | 23,852 |
| Dec 29, 2025 | 114.80 | 115.50 | 113.00 | 115.25 | 115.25 | 1.68% | 1,328 |
| Dec 26, 2025 | 115.55 | 115.55 | 110.00 | 113.35 | 113.35 | -1.90% | 2,968 |
| Dec 24, 2025 | 115.70 | 118.50 | 114.00 | 115.55 | 115.55 | 2.80% | 2,541 |