Tyche Industries Limited (BOM:532384)
India · Delayed Price · Currency is INR 104.00
+0.90 (0.87%)
At close: Aug 21, 2026
Tyche Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 107.85 | 107.85 | 103.15 | 104.00 | 104.00 | 0.87% | 708 |
| Aug 20, 2026 | 105.00 | 105.00 | 102.30 | 103.10 | 103.10 | -0.82% | 481 |
| Aug 19, 2026 | 103.00 | 105.60 | 101.25 | 103.95 | 103.95 | 0.43% | 2,062 |
| Aug 18, 2026 | 108.25 | 108.25 | 102.00 | 103.50 | 103.50 | -1.94% | 3,219 |
| Aug 17, 2026 | 104.60 | 108.30 | 102.00 | 105.55 | 105.55 | 0.96% | 1,668 |
| Aug 14, 2026 | 107.00 | 107.00 | 103.00 | 104.55 | 104.55 | -0.05% | 3,124 |
| Aug 13, 2026 | 109.95 | 109.95 | 103.00 | 104.60 | 104.60 | -1.51% | 11,771 |
| Aug 12, 2026 | 120.85 | 120.85 | 105.60 | 106.20 | 106.20 | -15.91% | 93,318 |
| Aug 11, 2026 | 122.10 | 131.00 | 122.00 | 126.30 | 126.30 | 1.69% | 14,320 |
| Aug 10, 2026 | 123.80 | 132.40 | 122.10 | 124.20 | 124.20 | 0.08% | 5,695 |
| Aug 7, 2026 | 125.90 | 125.90 | 122.10 | 124.10 | 124.10 | -1.51% | 176 |
| Aug 6, 2026 | 127.80 | 129.95 | 123.15 | 126.00 | 126.00 | 0.76% | 21,589 |
| Aug 5, 2026 | 126.00 | 128.20 | 122.30 | 125.05 | 125.05 | -0.83% | 974 |
| Aug 4, 2026 | 120.60 | 127.00 | 120.60 | 126.10 | 126.10 | 2.27% | 16,889 |
| Aug 3, 2026 | 120.15 | 125.80 | 120.15 | 123.30 | 123.30 | 1.07% | 389 |
| Jul 31, 2026 | 122.15 | 124.95 | 120.50 | 122.00 | 122.00 | -0.12% | 1,007 |
| Jul 30, 2026 | 123.45 | 124.80 | 121.20 | 122.15 | 122.15 | - | 1,694 |
| Jul 29, 2026 | 125.65 | 127.85 | 121.00 | 122.15 | 122.15 | -2.79% | 8,865 |
| Jul 28, 2026 | 127.95 | 127.95 | 124.10 | 125.65 | 125.65 | -0.28% | 1,507 |
| Jul 27, 2026 | 126.90 | 128.45 | 122.30 | 126.00 | 126.00 | -0.40% | 1,789 |
| Jul 24, 2026 | 127.70 | 127.70 | 125.20 | 126.50 | 126.50 | -0.94% | 3,881 |
| Jul 23, 2026 | 133.30 | 133.30 | 125.40 | 127.70 | 127.70 | -0.93% | 3,377 |
| Jul 22, 2026 | 130.00 | 130.00 | 127.50 | 128.90 | 128.90 | -1.98% | 328 |
| Jul 21, 2026 | 128.70 | 131.85 | 125.15 | 131.50 | 131.50 | 2.18% | 2,604 |
| Jul 20, 2026 | 128.60 | 129.10 | 126.25 | 128.70 | 128.70 | 0.08% | 420 |
| Jul 17, 2026 | 129.65 | 129.65 | 128.60 | 128.60 | 128.60 | -0.81% | 149 |
| Jul 16, 2026 | 130.15 | 132.50 | 128.25 | 129.65 | 129.65 | -1.48% | 2,141 |
| Jul 15, 2026 | 128.00 | 135.00 | 126.15 | 131.60 | 131.60 | 1.43% | 16,176 |
| Jul 14, 2026 | 124.25 | 131.00 | 124.25 | 129.75 | 129.75 | 5.23% | 8,484 |
| Jul 13, 2026 | 127.35 | 127.35 | 121.40 | 123.30 | 123.30 | 0.98% | 20,681 |
| Jul 10, 2026 | 124.95 | 130.00 | 121.50 | 122.10 | 122.10 | 0.25% | 8,907 |
| Jul 9, 2026 | 124.15 | 125.00 | 120.00 | 121.80 | 121.80 | -3.33% | 7,092 |
| Jul 8, 2026 | 126.40 | 127.50 | 124.10 | 126.00 | 126.00 | -0.28% | 1,204 |
| Jul 7, 2026 | 128.00 | 128.00 | 124.55 | 126.35 | 126.35 | 0.64% | 465 |
| Jul 6, 2026 | 127.45 | 128.90 | 125.00 | 125.55 | 125.55 | -0.87% | 2,018 |
| Jul 3, 2026 | 128.10 | 128.20 | 124.45 | 126.65 | 126.65 | 0.60% | 6,083 |
| Jul 2, 2026 | 129.25 | 129.25 | 125.10 | 125.90 | 125.90 | -1.02% | 4,035 |
| Jul 1, 2026 | 127.80 | 130.00 | 127.00 | 127.20 | 127.20 | -1.32% | 2,099 |
| Jun 30, 2026 | 129.50 | 132.00 | 126.50 | 128.90 | 128.90 | 0.59% | 10,243 |
| Jun 29, 2026 | 129.70 | 129.70 | 125.30 | 128.15 | 128.15 | 0.99% | 6,015 |
| Jun 25, 2026 | 127.15 | 131.60 | 126.20 | 126.90 | 126.90 | -0.20% | 8,764 |
| Jun 24, 2026 | 130.00 | 131.30 | 126.50 | 127.15 | 127.15 | -3.45% | 5,632 |
| Jun 23, 2026 | 129.40 | 133.00 | 124.00 | 131.70 | 131.70 | 1.78% | 8,410 |
| Jun 22, 2026 | 125.60 | 132.00 | 125.60 | 129.40 | 129.40 | 0.82% | 2,611 |
| 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 |