Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,773.35
-24.00 (-1.34%)
At close: Jan 21, 2026
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,774.10 | 1,810.10 | 1,722.85 | 1,729.15 | 1,729.15 | -2.49% | 17,634 |
| Jan 21, 2026 | 1,777.00 | 1,792.60 | 1,760.00 | 1,773.35 | 1,773.35 | -1.34% | 16,348 |
| Jan 20, 2026 | 1,827.15 | 1,827.15 | 1,773.80 | 1,797.35 | 1,797.35 | -1.63% | 9,559 |
| Jan 19, 2026 | 1,860.00 | 1,871.60 | 1,814.70 | 1,827.15 | 1,827.15 | -2.81% | 3,826 |
| Jan 16, 2026 | 1,876.15 | 1,897.45 | 1,860.00 | 1,880.05 | 1,880.05 | 0.30% | 1,249 |
| Jan 14, 2026 | 1,875.10 | 1,889.95 | 1,869.70 | 1,874.50 | 1,874.50 | -0.03% | 958 |
| Jan 13, 2026 | 1,876.05 | 1,890.80 | 1,865.65 | 1,875.00 | 1,875.00 | -0.22% | 2,571 |
| Jan 12, 2026 | 1,885.00 | 1,885.00 | 1,837.85 | 1,879.20 | 1,879.20 | -0.39% | 5,705 |
| Jan 9, 2026 | 1,872.00 | 1,900.00 | 1,857.65 | 1,886.55 | 1,886.55 | 0.73% | 5,457 |
| Jan 8, 2026 | 1,890.05 | 1,939.45 | 1,870.00 | 1,872.95 | 1,872.95 | -2.57% | 3,599 |
| Jan 7, 2026 | 1,894.70 | 1,926.25 | 1,894.70 | 1,922.30 | 1,922.30 | 1.35% | 2,831 |
| Jan 6, 2026 | 1,904.30 | 1,917.45 | 1,876.40 | 1,896.70 | 1,896.70 | -0.39% | 2,424 |
| Jan 5, 2026 | 1,989.95 | 1,989.95 | 1,895.05 | 1,904.20 | 1,904.20 | -2.20% | 3,279 |
| Jan 2, 2026 | 1,958.00 | 1,978.70 | 1,940.55 | 1,947.05 | 1,947.05 | -0.54% | 4,766 |
| Jan 1, 2026 | 1,954.60 | 1,964.95 | 1,929.85 | 1,957.55 | 1,957.55 | 0.69% | 1,444 |
| Dec 31, 2025 | 1,947.55 | 1,962.15 | 1,933.25 | 1,944.10 | 1,944.10 | -0.17% | 205,737 |
| Dec 30, 2025 | 1,902.05 | 1,960.00 | 1,902.05 | 1,947.50 | 1,947.50 | 1.23% | 1,065 |
| Dec 29, 2025 | 1,937.40 | 1,952.55 | 1,913.20 | 1,923.90 | 1,923.90 | -0.70% | 1,444 |
| Dec 26, 2025 | 1,970.90 | 1,974.65 | 1,929.75 | 1,937.45 | 1,937.45 | -1.74% | 3,176 |
| Dec 24, 2025 | 1,996.70 | 1,997.70 | 1,962.20 | 1,971.80 | 1,971.80 | -1.25% | 4,491 |
| Dec 23, 2025 | 2,027.85 | 2,027.85 | 1,977.80 | 1,996.70 | 1,996.70 | -0.16% | 2,600 |
| Dec 22, 2025 | 1,956.05 | 2,010.45 | 1,956.05 | 2,000.00 | 2,000.00 | 2.28% | 8,157 |
| Dec 19, 2025 | 1,905.05 | 1,965.00 | 1,905.00 | 1,955.45 | 1,955.45 | 2.52% | 1,639 |
| Dec 18, 2025 | 1,890.10 | 1,927.20 | 1,883.50 | 1,907.40 | 1,907.40 | -0.14% | 1,911 |
| Dec 17, 2025 | 1,910.15 | 1,916.00 | 1,900.00 | 1,910.05 | 1,910.05 | -0.34% | 5,159 |
| Dec 16, 2025 | 1,908.05 | 1,927.75 | 1,904.30 | 1,916.50 | 1,916.50 | -0.06% | 681 |
| Dec 15, 2025 | 1,979.45 | 1,979.45 | 1,900.00 | 1,917.70 | 1,917.70 | -0.20% | 625 |
| Dec 12, 2025 | 1,889.20 | 1,923.65 | 1,889.20 | 1,921.60 | 1,921.60 | 1.72% | 2,734 |
| Dec 11, 2025 | 1,876.50 | 1,895.30 | 1,861.05 | 1,889.20 | 1,889.20 | 0.78% | 489 |
| Dec 10, 2025 | 1,890.70 | 1,912.65 | 1,871.05 | 1,874.50 | 1,874.50 | -0.53% | 2,447 |
| Dec 9, 2025 | 1,861.05 | 1,886.90 | 1,861.00 | 1,884.55 | 1,884.55 | 0.08% | 1,828 |
| Dec 8, 2025 | 1,875.05 | 1,903.70 | 1,869.90 | 1,883.10 | 1,883.10 | -1.31% | 3,479 |
| Dec 5, 2025 | 1,880.05 | 1,915.05 | 1,880.05 | 1,908.00 | 1,908.00 | 0.52% | 2,084 |
| Dec 4, 2025 | 1,933.70 | 1,945.45 | 1,895.35 | 1,898.10 | 1,898.10 | -1.75% | 2,692 |
| Dec 3, 2025 | 1,938.10 | 1,950.00 | 1,922.30 | 1,931.85 | 1,931.85 | -0.30% | 1,775 |
| Dec 2, 2025 | 1,938.35 | 1,940.20 | 1,919.80 | 1,937.60 | 1,937.60 | 0.18% | 1,075 |
| Dec 1, 2025 | 1,940.05 | 1,980.00 | 1,927.90 | 1,934.20 | 1,934.20 | -0.04% | 1,524 |
| Nov 28, 2025 | 1,918.60 | 1,952.30 | 1,917.80 | 1,934.90 | 1,934.90 | 0.83% | 69,332 |
| Nov 27, 2025 | 1,910.05 | 1,941.15 | 1,910.05 | 1,919.05 | 1,919.05 | -0.54% | 1,454 |
| Nov 26, 2025 | 1,887.50 | 1,935.00 | 1,880.20 | 1,929.40 | 1,929.40 | 2.22% | 3,462 |
| Nov 25, 2025 | 1,840.00 | 1,899.00 | 1,818.00 | 1,887.45 | 1,887.45 | 2.10% | 3,928 |
| Nov 24, 2025 | 1,885.45 | 1,885.45 | 1,840.00 | 1,848.65 | 1,848.65 | -2.72% | 5,038 |
| Nov 21, 2025 | 1,926.05 | 1,926.05 | 1,874.30 | 1,900.25 | 1,900.25 | -1.12% | 2,273 |
| Nov 20, 2025 | 1,911.60 | 1,935.05 | 1,904.90 | 1,921.75 | 1,921.75 | 0.53% | 2,888 |
| Nov 19, 2025 | 1,937.95 | 1,937.95 | 1,908.15 | 1,911.55 | 1,911.55 | -0.54% | 2,188 |
| Nov 18, 2025 | 1,940.05 | 1,940.05 | 1,909.70 | 1,921.90 | 1,921.90 | -0.97% | 2,149 |
| Nov 17, 2025 | 1,957.00 | 1,965.15 | 1,937.05 | 1,940.70 | 1,940.70 | 0.30% | 1,572 |
| Nov 14, 2025 | 1,989.80 | 1,995.00 | 1,928.30 | 1,934.90 | 1,934.90 | -1.65% | 10,247 |
| Nov 13, 2025 | 1,957.10 | 1,975.00 | 1,942.40 | 1,967.40 | 1,967.40 | 0.54% | 2,445 |
| Nov 12, 2025 | 1,922.05 | 1,972.00 | 1,917.50 | 1,956.85 | 1,956.85 | 1.61% | 4,322 |