Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,638.00
-124.85 (-7.08%)
At close: Feb 13, 2026
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,700.00 | 1,709.80 | 1,626.40 | 1,638.00 | 1,638.00 | -7.08% | 7,098 |
| Feb 12, 2026 | 1,794.70 | 1,812.40 | 1,750.00 | 1,762.85 | 1,762.85 | -1.77% | 1,886 |
| Feb 11, 2026 | 1,803.00 | 1,810.40 | 1,778.55 | 1,794.65 | 1,794.65 | -0.85% | 1,772 |
| Feb 10, 2026 | 1,797.05 | 1,861.00 | 1,797.05 | 1,810.05 | 1,810.05 | 0.75% | 1,637 |
| Feb 9, 2026 | 1,780.95 | 1,816.50 | 1,780.95 | 1,796.60 | 1,796.60 | 0.30% | 579 |
| Feb 6, 2026 | 1,813.00 | 1,813.00 | 1,758.35 | 1,791.20 | 1,791.20 | -1.21% | 2,056 |
| Feb 5, 2026 | 1,811.65 | 1,838.50 | 1,795.45 | 1,813.10 | 1,813.10 | -0.65% | 3,668 |
| Feb 4, 2026 | 1,757.60 | 1,839.15 | 1,742.95 | 1,825.05 | 1,825.05 | 3.84% | 2,808 |
| Feb 3, 2026 | 1,789.35 | 1,789.35 | 1,738.95 | 1,757.50 | 1,757.50 | 4.07% | 3,664 |
| Feb 2, 2026 | 1,666.05 | 1,706.75 | 1,648.00 | 1,688.70 | 1,688.70 | 0.11% | 29,261 |
| Feb 1, 2026 | 1,694.55 | 1,702.75 | 1,651.20 | 1,686.80 | 1,686.80 | -1.67% | 9,999 |
| Jan 30, 2026 | 1,660.05 | 1,749.90 | 1,660.05 | 1,715.40 | 1,715.40 | 0.89% | 2,114 |
| Jan 29, 2026 | 1,707.45 | 1,721.95 | 1,688.00 | 1,700.30 | 1,700.30 | -0.42% | 54,761 |
| Jan 28, 2026 | 1,730.65 | 1,744.35 | 1,703.90 | 1,707.45 | 1,707.45 | -0.35% | 2,513 |
| Jan 27, 2026 | 1,742.95 | 1,760.15 | 1,693.70 | 1,713.45 | 1,713.45 | -1.99% | 9,657 |
| Jan 23, 2026 | 1,729.20 | 1,755.65 | 1,729.20 | 1,748.30 | 1,748.30 | 1.11% | 3,803 |
| 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 |