Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,938.65
+20.00 (1.04%)
At close: Oct 31, 2025
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,919.40 | 1,950.00 | 1,913.65 | 1,938.65 | 1,938.65 | 1.04% | 3,945 |
| Oct 30, 2025 | 1,909.35 | 1,921.20 | 1,890.60 | 1,918.65 | 1,918.65 | 0.20% | 7,073 |
| Oct 29, 2025 | 1,921.50 | 1,921.50 | 1,892.90 | 1,914.75 | 1,914.75 | -0.06% | 3,139 |
| Oct 28, 2025 | 1,903.45 | 1,921.45 | 1,896.35 | 1,915.95 | 1,915.95 | 1.10% | 2,812 |
| Oct 27, 2025 | 1,883.95 | 1,907.85 | 1,880.00 | 1,895.05 | 1,895.05 | 0.55% | 1,716 |
| Oct 24, 2025 | 1,920.15 | 1,938.20 | 1,861.30 | 1,884.70 | 1,884.70 | -2.40% | 10,531 |
| Oct 23, 2025 | 1,930.40 | 1,943.90 | 1,924.65 | 1,931.05 | 1,931.05 | 0.08% | 2,352 |
| Oct 21, 2025 | 1,930.95 | 1,941.15 | 1,922.80 | 1,929.50 | 1,929.50 | 0.73% | 2,016 |
| Oct 20, 2025 | 1,888.15 | 1,926.00 | 1,888.00 | 1,915.50 | 1,915.50 | 1.56% | 1,829 |
| Oct 17, 2025 | 1,940.00 | 1,940.00 | 1,844.00 | 1,886.00 | 1,886.00 | -0.51% | 3,547 |
| Oct 16, 2025 | 1,925.10 | 1,940.00 | 1,885.15 | 1,895.65 | 1,895.65 | -1.37% | 4,977 |
| Oct 15, 2025 | 1,905.35 | 1,940.95 | 1,905.35 | 1,921.95 | 1,921.95 | -0.62% | 1,355 |
| Oct 14, 2025 | 1,929.35 | 1,937.00 | 1,909.70 | 1,934.00 | 1,934.00 | 0.22% | 796 |
| Oct 13, 2025 | 1,917.85 | 1,951.20 | 1,917.85 | 1,929.85 | 1,929.85 | -0.76% | 1,408 |
| Oct 10, 2025 | 1,922.10 | 1,989.00 | 1,922.10 | 1,944.65 | 1,944.65 | -0.07% | 4,167 |
| Oct 9, 2025 | 1,942.00 | 1,971.80 | 1,940.00 | 1,946.10 | 1,946.10 | 0.24% | 8,773 |
| Oct 8, 2025 | 1,942.30 | 1,950.00 | 1,932.90 | 1,941.40 | 1,941.40 | -0.12% | 5,464 |
| Oct 7, 2025 | 1,948.55 | 1,973.75 | 1,935.00 | 1,943.80 | 1,943.80 | -0.26% | 4,967 |
| Oct 6, 2025 | 1,969.95 | 1,974.40 | 1,931.00 | 1,948.80 | 1,948.80 | -1.49% | 4,907 |
| Oct 3, 2025 | 1,935.00 | 1,998.00 | 1,912.00 | 1,978.20 | 1,978.20 | 2.89% | 13,177 |
| Oct 1, 2025 | 1,890.95 | 1,925.00 | 1,890.95 | 1,922.60 | 1,922.60 | 1.63% | 3,489 |
| Sep 30, 2025 | 1,918.35 | 1,919.00 | 1,875.00 | 1,891.75 | 1,891.75 | 0.29% | 280,078 |
| Sep 29, 2025 | 1,945.05 | 1,945.05 | 1,870.20 | 1,886.30 | 1,886.30 | -2.96% | 10,393 |
| Sep 26, 2025 | 1,959.95 | 1,973.95 | 1,916.65 | 1,943.90 | 1,943.90 | -0.40% | 11,496 |
| Sep 25, 2025 | 1,920.00 | 1,967.10 | 1,904.95 | 1,951.65 | 1,951.65 | 2.23% | 10,304 |
| Sep 24, 2025 | 1,915.15 | 1,952.90 | 1,904.15 | 1,909.00 | 1,909.00 | -0.41% | 10,969 |
| Sep 23, 2025 | 2,004.95 | 2,004.95 | 1,903.30 | 1,916.95 | 1,916.95 | -2.79% | 8,354 |
| Sep 22, 2025 | 2,047.55 | 2,047.55 | 1,965.50 | 1,972.05 | 1,972.05 | -2.15% | 15,041 |
| Sep 19, 2025 | 2,034.00 | 2,051.00 | 2,007.00 | 2,015.30 | 2,015.30 | -0.26% | 12,666 |
| Sep 18, 2025 | 2,099.85 | 2,104.05 | 2,011.55 | 2,020.50 | 2,020.50 | -4.45% | 48,627 |
| Sep 17, 2025 | 2,087.50 | 2,130.00 | 2,076.55 | 2,114.60 | 2,114.60 | 2.29% | 26,085 |
| Sep 16, 2025 | 2,070.45 | 2,097.90 | 2,052.00 | 2,067.20 | 2,067.20 | -0.14% | 26,751 |
| Sep 15, 2025 | 2,045.00 | 2,075.00 | 2,025.55 | 2,070.15 | 2,070.15 | 2.64% | 46,986 |
| Sep 12, 2025 | 2,044.90 | 2,059.65 | 1,914.00 | 2,016.85 | 2,016.85 | -0.97% | 78,132 |
| Sep 11, 2025 | 2,083.00 | 2,110.00 | 1,997.15 | 2,036.60 | 2,036.60 | -2.07% | 61,175 |
| Sep 10, 2025 | 2,102.00 | 2,117.30 | 2,054.60 | 2,079.65 | 2,079.65 | -0.73% | 11,713 |
| Sep 9, 2025 | 2,047.65 | 2,108.20 | 2,047.65 | 2,094.90 | 2,094.90 | 2.31% | 7,834 |
| Sep 8, 2025 | 2,094.85 | 2,098.25 | 2,041.70 | 2,047.60 | 2,047.60 | -0.60% | 8,601 |
| Sep 5, 2025 | 1,998.85 | 2,083.45 | 1,980.40 | 2,059.90 | 2,057.90 | 4.65% | 22,904 |
| Sep 4, 2025 | 1,990.45 | 2,011.55 | 1,960.25 | 1,968.45 | 1,966.54 | -1.11% | 11,554 |
| Sep 3, 2025 | 2,009.95 | 2,034.65 | 1,978.85 | 1,990.45 | 1,988.52 | -0.43% | 17,046 |
| Sep 2, 2025 | 1,950.05 | 2,017.25 | 1,950.05 | 1,999.00 | 1,997.06 | 3.53% | 30,064 |
| Sep 1, 2025 | 1,850.00 | 1,941.80 | 1,849.10 | 1,930.85 | 1,928.98 | 4.42% | 15,817 |
| Aug 29, 2025 | 1,763.05 | 1,865.15 | 1,763.05 | 1,849.10 | 1,847.31 | 2.99% | 3,786 |
| Aug 28, 2025 | 1,919.05 | 1,919.05 | 1,785.00 | 1,795.35 | 1,793.61 | -2.70% | 6,345 |
| Aug 26, 2025 | 1,896.00 | 1,896.00 | 1,831.25 | 1,845.10 | 1,843.31 | -2.46% | 4,717 |
| Aug 25, 2025 | 1,874.00 | 1,913.20 | 1,872.60 | 1,891.70 | 1,889.86 | 0.87% | 9,318 |
| Aug 22, 2025 | 1,840.00 | 1,902.95 | 1,830.50 | 1,875.40 | 1,873.58 | 2.10% | 10,007 |
| Aug 21, 2025 | 1,780.10 | 1,851.00 | 1,780.10 | 1,836.90 | 1,835.12 | 2.47% | 5,050 |
| Aug 20, 2025 | 1,839.90 | 1,849.00 | 1,777.00 | 1,792.70 | 1,790.96 | -2.87% | 7,598 |