Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,683.60
+19.30 (1.16%)
At close: Mar 27, 2026
BOM:543413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,660.00 | 1,733.25 | 1,610.30 | 1,683.60 | 1,683.60 | 1.16% | 11,134 |
| Mar 25, 2026 | 1,599.00 | 1,673.00 | 1,599.00 | 1,664.30 | 1,664.30 | 4.18% | 2,309 |
| Mar 24, 2026 | 1,600.00 | 1,628.95 | 1,574.50 | 1,597.55 | 1,597.55 | 0.75% | 6,242 |
| Mar 23, 2026 | 1,712.55 | 1,712.55 | 1,562.90 | 1,585.65 | 1,585.65 | -7.64% | 16,267 |
| Mar 20, 2026 | 1,650.00 | 1,769.00 | 1,634.00 | 1,716.80 | 1,716.80 | 4.64% | 12,598 |
| Mar 19, 2026 | 1,675.00 | 1,693.60 | 1,614.00 | 1,640.60 | 1,640.60 | -3.28% | 3,399 |
| Mar 18, 2026 | 1,717.90 | 1,753.65 | 1,681.10 | 1,696.20 | 1,696.20 | -1.51% | 3,122 |
| Mar 17, 2026 | 1,731.30 | 1,732.50 | 1,700.00 | 1,722.20 | 1,722.20 | 0.11% | 2,382 |
| Mar 16, 2026 | 1,761.60 | 1,764.55 | 1,712.00 | 1,720.25 | 1,720.25 | -2.43% | 1,688 |
| Mar 13, 2026 | 1,753.05 | 1,812.75 | 1,753.05 | 1,763.15 | 1,763.15 | -2.42% | 3,004 |
| Mar 12, 2026 | 1,753.00 | 1,820.45 | 1,700.25 | 1,806.85 | 1,806.85 | 3.08% | 2,660 |
| Mar 11, 2026 | 1,739.20 | 1,779.80 | 1,722.80 | 1,752.90 | 1,752.90 | 0.80% | 3,693 |
| Mar 10, 2026 | 1,689.10 | 1,786.10 | 1,689.10 | 1,739.05 | 1,739.05 | 2.96% | 2,987 |
| Mar 9, 2026 | 1,735.40 | 1,735.40 | 1,663.45 | 1,689.00 | 1,689.00 | -3.12% | 2,612 |
| Mar 6, 2026 | 1,736.70 | 1,778.40 | 1,726.30 | 1,743.40 | 1,743.40 | 0.58% | 2,857 |
| Mar 5, 2026 | 1,670.10 | 1,743.35 | 1,670.10 | 1,733.35 | 1,733.35 | 3.64% | 2,439 |
| Mar 4, 2026 | 1,721.45 | 1,724.20 | 1,663.80 | 1,672.50 | 1,672.50 | -4.61% | 1,522 |
| Mar 2, 2026 | 1,703.10 | 1,785.10 | 1,703.10 | 1,753.25 | 1,753.25 | -3.67% | 4,408 |
| Feb 27, 2026 | 1,840.00 | 1,858.05 | 1,801.10 | 1,820.10 | 1,820.10 | -1.44% | 2,152 |
| Feb 26, 2026 | 1,820.00 | 1,855.00 | 1,809.35 | 1,846.75 | 1,846.75 | 1.27% | 3,553 |
| Feb 25, 2026 | 1,786.60 | 1,830.00 | 1,784.00 | 1,823.55 | 1,823.55 | 2.19% | 3,555 |
| Feb 24, 2026 | 1,715.90 | 1,798.00 | 1,696.85 | 1,784.55 | 1,784.55 | 3.42% | 2,007 |
| Feb 23, 2026 | 1,632.60 | 1,736.00 | 1,632.60 | 1,725.60 | 1,725.60 | 5.70% | 2,978 |
| Feb 20, 2026 | 1,639.80 | 1,688.85 | 1,620.15 | 1,632.55 | 1,632.55 | -0.44% | 3,341 |
| Feb 19, 2026 | 1,622.20 | 1,694.95 | 1,605.95 | 1,639.70 | 1,639.70 | 0.77% | 3,439 |
| Feb 18, 2026 | 1,632.60 | 1,646.15 | 1,620.00 | 1,627.10 | 1,627.10 | -0.33% | 3,007 |
| Feb 17, 2026 | 1,607.70 | 1,661.50 | 1,600.60 | 1,632.50 | 1,632.50 | 0.72% | 13,931 |
| Feb 16, 2026 | 1,656.55 | 1,656.55 | 1,583.00 | 1,620.85 | 1,620.85 | -1.05% | 4,088 |
| 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 |