Tyche Industries Limited (BOM:532384)
India · Delayed Price · Currency is INR 136.80
+3.35 (2.51%)
At close: May 29, 2026
Tyche Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 111.57 | 114.98 | 109.99 | 113.14 | 113.14 | 1.41% | 10,044 |
| Apr 6, 2026 | 111.97 | 112.60 | 109.31 | 111.57 | 111.57 | -0.46% | 10,077 |
| Apr 2, 2026 | 110.80 | 112.89 | 105.10 | 112.09 | 112.09 | 2.42% | 14,414 |
| Apr 1, 2026 | 100.01 | 113.25 | 100.01 | 109.44 | 109.44 | 9.66% | 3,126 |
| Mar 30, 2026 | 109.80 | 109.80 | 99.00 | 99.80 | 99.80 | -4.22% | 16,868 |
| 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 |