Tyche Industries Limited (BOM:532384)
India · Delayed Price · Currency is INR 104.90
+1.70 (1.65%)
At close: Oct 22, 2026
Tyche Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 105.90 | 106.00 | 100.20 | 104.90 | 104.90 | 1.65% | 2,079 |
| Oct 21, 2026 | 101.30 | 109.05 | 101.30 | 103.20 | 103.20 | 0.19% | 1,748 |
| Oct 19, 2026 | 105.10 | 106.85 | 101.50 | 103.00 | 103.00 | -2.78% | 205 |
| Oct 16, 2026 | 105.00 | 107.40 | 105.00 | 105.95 | 105.95 | 0.62% | 1,128 |
| Oct 15, 2026 | 104.20 | 107.80 | 104.20 | 105.30 | 105.30 | -1.27% | 1,277 |
| Oct 14, 2026 | 107.80 | 107.80 | 104.05 | 106.65 | 106.65 | 1.47% | 10,296 |
| Oct 13, 2026 | 104.00 | 106.90 | 104.00 | 105.10 | 105.10 | -0.52% | 569 |
| Oct 12, 2026 | 104.00 | 106.90 | 104.00 | 105.65 | 105.65 | 1.39% | 1,461 |
| Oct 9, 2026 | 104.25 | 106.85 | 104.15 | 104.20 | 104.20 | 0.05% | 913 |
| Oct 8, 2026 | 105.55 | 106.75 | 104.05 | 104.15 | 104.15 | -1.47% | 2,232 |
| Oct 7, 2026 | 105.80 | 108.30 | 104.00 | 105.70 | 105.70 | 1.49% | 1,632 |
| Oct 6, 2026 | 103.00 | 109.70 | 103.00 | 104.15 | 104.15 | 0.63% | 2,492 |
| Oct 5, 2026 | 108.85 | 108.85 | 103.00 | 103.50 | 103.50 | -1.38% | 3,542 |
| Oct 1, 2026 | 109.90 | 109.90 | 103.60 | 104.95 | 104.95 | -1.50% | 1,023 |
| Sep 30, 2026 | 107.60 | 109.95 | 104.05 | 106.55 | 106.55 | 2.06% | 22,856 |
| Sep 29, 2026 | 105.90 | 105.90 | 102.85 | 104.40 | 104.40 | 0.58% | 3,500 |
| Sep 28, 2026 | 105.00 | 108.65 | 103.25 | 103.80 | 103.80 | -2.44% | 6,082 |
| Sep 25, 2026 | 109.90 | 109.90 | 105.05 | 106.40 | 106.40 | -0.65% | 4,044 |
| Sep 24, 2026 | 106.80 | 108.45 | 104.55 | 107.10 | 107.10 | -2.41% | 5,243 |
| Sep 23, 2026 | 112.00 | 113.00 | 109.00 | 109.75 | 109.75 | -2.18% | 13,597 |
| Sep 22, 2026 | 115.85 | 118.95 | 114.10 | 115.70 | 112.20 | 1.09% | 59,054 |
| Sep 21, 2026 | 113.55 | 115.00 | 111.00 | 114.45 | 110.99 | 3.15% | 16,413 |
| Sep 18, 2026 | 109.45 | 112.60 | 109.45 | 110.95 | 107.59 | 1.32% | 4,101 |
| Sep 17, 2026 | 108.40 | 111.40 | 107.90 | 109.50 | 106.19 | 2.38% | 2,535 |
| Sep 16, 2026 | 108.35 | 109.50 | 106.00 | 106.95 | 103.71 | -1.29% | 2,052 |
| Sep 15, 2026 | 112.00 | 112.00 | 107.80 | 108.35 | 105.07 | -0.55% | 1,829 |
| Sep 11, 2026 | 113.55 | 113.55 | 108.30 | 108.95 | 105.65 | -3.11% | 7,364 |
| Sep 10, 2026 | 109.00 | 113.90 | 109.00 | 112.45 | 109.05 | 2.23% | 3,033 |
| Sep 9, 2026 | 110.35 | 114.90 | 109.05 | 110.00 | 106.67 | -1.70% | 6,977 |
| Sep 8, 2026 | 115.95 | 115.95 | 109.05 | 111.90 | 108.51 | 0.63% | 2,159 |
| Sep 7, 2026 | 111.75 | 112.55 | 111.10 | 111.20 | 107.84 | 1.60% | 2,747 |
| Sep 4, 2026 | 109.95 | 112.00 | 107.50 | 109.45 | 106.14 | 2.24% | 3,477 |
| Sep 3, 2026 | 105.75 | 114.50 | 104.90 | 107.05 | 103.81 | 1.23% | 12,821 |
| Sep 2, 2026 | 107.00 | 107.00 | 103.20 | 105.75 | 102.55 | -0.80% | 2,721 |
| Sep 1, 2026 | 108.95 | 109.00 | 105.10 | 106.60 | 103.38 | 0.09% | 4,499 |
| Aug 31, 2026 | 109.95 | 109.95 | 103.80 | 106.50 | 103.28 | 1.62% | 9,734 |
| Aug 28, 2026 | 103.90 | 106.00 | 103.00 | 104.80 | 101.63 | 0.34% | 7,709 |
| Aug 27, 2026 | 109.45 | 109.45 | 104.10 | 104.45 | 101.29 | -0.57% | 361 |
| Aug 26, 2026 | 107.00 | 108.75 | 105.00 | 105.05 | 101.87 | -1.82% | 1,765 |
| Aug 25, 2026 | 105.10 | 111.70 | 102.10 | 107.00 | 103.76 | 0.14% | 6,916 |
| Aug 24, 2026 | 101.55 | 109.00 | 101.55 | 106.85 | 103.62 | 2.74% | 3,804 |
| Aug 21, 2026 | 107.85 | 107.85 | 103.15 | 104.00 | 100.85 | 0.87% | 708 |
| Aug 20, 2026 | 105.00 | 105.00 | 102.30 | 103.10 | 99.98 | -0.82% | 481 |
| Aug 19, 2026 | 103.00 | 105.60 | 101.25 | 103.95 | 100.81 | 0.43% | 2,062 |
| Aug 18, 2026 | 108.25 | 108.25 | 102.00 | 103.50 | 100.37 | -1.94% | 3,219 |
| Aug 17, 2026 | 104.60 | 108.30 | 102.00 | 105.55 | 102.36 | 0.96% | 1,668 |
| Aug 14, 2026 | 107.00 | 107.00 | 103.00 | 104.55 | 101.39 | -0.05% | 3,124 |
| Aug 13, 2026 | 109.95 | 109.95 | 103.00 | 104.60 | 101.44 | -1.51% | 11,796 |
| Aug 12, 2026 | 120.85 | 120.85 | 105.60 | 106.20 | 102.99 | -15.91% | 93,318 |
| Aug 11, 2026 | 122.10 | 131.00 | 122.00 | 126.30 | 122.48 | 1.69% | 14,320 |