Tyche Industries Limited (BOM:532384)
India · Delayed Price · Currency is INR 130.80
-1.20 (-0.91%)
At close: Jun 18, 2026
Tyche Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 130.80 | 130.80 | 127.00 | 128.35 | 128.35 | -1.87% | 2,999 |
| Jun 18, 2026 | 133.00 | 133.00 | 129.05 | 130.80 | 130.80 | -0.91% | 1,495 |
| Jun 17, 2026 | 129.30 | 135.70 | 128.60 | 132.00 | 132.00 | 2.44% | 20,415 |
| Jun 16, 2026 | 127.50 | 129.60 | 125.05 | 128.85 | 128.85 | 1.82% | 2,862 |
| Jun 15, 2026 | 123.15 | 135.00 | 123.15 | 126.55 | 126.55 | -0.24% | 10,467 |
| Jun 12, 2026 | 127.95 | 127.95 | 124.10 | 126.85 | 126.85 | 3.13% | 1,693 |
| Jun 11, 2026 | 128.00 | 128.00 | 121.20 | 123.00 | 123.00 | -2.34% | 1,438 |
| Jun 10, 2026 | 131.00 | 131.00 | 125.10 | 125.95 | 125.95 | -1.60% | 2,715 |
| Jun 9, 2026 | 127.55 | 131.00 | 126.05 | 128.00 | 128.00 | 0.39% | 9,293 |
| Jun 8, 2026 | 127.00 | 131.95 | 122.60 | 127.50 | 127.50 | 0.39% | 8,603 |
| Jun 5, 2026 | 132.85 | 134.65 | 125.35 | 127.00 | 127.00 | -2.38% | 8,133 |
| Jun 4, 2026 | 130.30 | 133.60 | 128.00 | 130.10 | 130.10 | -1.70% | 5,119 |
| Jun 3, 2026 | 137.85 | 138.50 | 132.30 | 132.35 | 132.35 | -3.99% | 3,348 |
| Jun 2, 2026 | 140.90 | 140.90 | 132.40 | 137.85 | 137.85 | 1.73% | 8,849 |
| Jun 1, 2026 | 142.65 | 142.65 | 132.90 | 135.50 | 135.50 | -0.95% | 762 |
| May 29, 2026 | 133.15 | 142.85 | 132.30 | 136.80 | 136.80 | 2.51% | 17,973 |
| May 27, 2026 | 135.95 | 139.90 | 133.15 | 133.45 | 133.45 | -0.89% | 2,394 |
| May 26, 2026 | 138.80 | 138.85 | 134.15 | 134.65 | 134.65 | -2.00% | 760 |
| May 25, 2026 | 140.95 | 140.95 | 130.00 | 137.40 | 137.40 | 6.76% | 21,398 |
| May 22, 2026 | 132.00 | 136.00 | 128.00 | 128.70 | 128.70 | -2.09% | 2,029 |
| May 21, 2026 | 138.25 | 138.30 | 131.25 | 131.45 | 131.45 | -1.72% | 1,001 |
| May 20, 2026 | 127.50 | 136.95 | 127.50 | 133.75 | 133.75 | 2.85% | 11,306 |
| May 19, 2026 | 133.00 | 135.00 | 128.60 | 130.05 | 130.05 | -4.48% | 8,404 |
| May 18, 2026 | 134.95 | 138.00 | 129.00 | 136.15 | 136.15 | 0.63% | 3,709 |
| May 15, 2026 | 144.10 | 144.50 | 135.00 | 135.30 | 135.30 | -5.12% | 9,672 |
| May 14, 2026 | 146.95 | 146.95 | 140.00 | 142.60 | 142.60 | -1.21% | 17,835 |
| May 13, 2026 | 134.95 | 148.00 | 132.00 | 144.35 | 144.35 | 7.36% | 67,325 |
| May 12, 2026 | 141.50 | 144.00 | 130.50 | 134.45 | 134.45 | -4.27% | 10,594 |
| May 11, 2026 | 136.40 | 146.75 | 132.90 | 140.45 | 140.45 | 4.19% | 31,312 |
| May 8, 2026 | 125.00 | 139.00 | 120.20 | 134.80 | 134.80 | 7.45% | 30,494 |
| May 7, 2026 | 127.40 | 127.40 | 120.40 | 125.45 | 125.45 | 3.63% | 2,392 |
| May 6, 2026 | 124.05 | 124.05 | 120.70 | 121.05 | 121.05 | 0.08% | 135 |
| May 5, 2026 | 121.75 | 125.75 | 120.10 | 120.95 | 120.95 | -0.66% | 1,336 |
| May 4, 2026 | 119.20 | 127.70 | 119.20 | 121.75 | 121.75 | -0.95% | 1,253 |
| Apr 30, 2026 | 123.60 | 133.00 | 118.05 | 122.92 | 122.92 | -0.45% | 1,962 |
| Apr 29, 2026 | 122.20 | 128.00 | 122.20 | 123.47 | 123.47 | 0.24% | 352 |
| Apr 28, 2026 | 128.94 | 128.95 | 123.02 | 123.17 | 123.17 | -4.48% | 1,139 |
| Apr 27, 2026 | 122.60 | 130.99 | 121.19 | 128.95 | 128.95 | 5.34% | 5,752 |
| Apr 24, 2026 | 127.45 | 127.45 | 119.00 | 122.41 | 122.41 | 0.62% | 181 |
| Apr 23, 2026 | 124.85 | 124.85 | 117.60 | 121.65 | 121.65 | 1.17% | 3,494 |
| Apr 22, 2026 | 128.33 | 128.33 | 118.10 | 120.24 | 120.24 | -1.87% | 1,412 |
| Apr 21, 2026 | 120.99 | 127.01 | 120.99 | 122.53 | 122.53 | 1.79% | 2,619 |
| Apr 20, 2026 | 126.00 | 126.00 | 114.99 | 120.38 | 120.38 | -6.68% | 7,916 |
| Apr 17, 2026 | 127.01 | 134.49 | 124.39 | 129.00 | 129.00 | 0.85% | 14,476 |
| Apr 16, 2026 | 130.00 | 130.00 | 125.19 | 127.91 | 127.91 | 0.92% | 10,300 |
| Apr 15, 2026 | 121.01 | 128.90 | 121.00 | 126.74 | 126.74 | 4.84% | 9,735 |
| Apr 13, 2026 | 116.01 | 121.09 | 116.00 | 120.89 | 120.89 | -1.35% | 802 |
| Apr 10, 2026 | 120.99 | 123.90 | 120.01 | 122.54 | 122.54 | 3.08% | 2,208 |
| Apr 9, 2026 | 120.60 | 123.99 | 116.02 | 118.88 | 118.88 | -1.49% | 9,751 |
| Apr 8, 2026 | 113.41 | 123.39 | 110.60 | 120.68 | 120.68 | 6.66% | 25,458 |