Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,855.00
+21.05 (1.15%)
At close: Aug 8, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,820.60 | 1,895.35 | 1,820.60 | 1,855.00 | 1,855.00 | 1.15% | 8,565 |
| Aug 7, 2025 | 1,809.95 | 1,880.05 | 1,788.35 | 1,833.95 | 1,833.95 | 0.38% | 7,081 |
| Aug 6, 2025 | 1,815.65 | 1,854.80 | 1,784.20 | 1,827.05 | 1,827.05 | -1.80% | 6,536 |
| Aug 5, 2025 | 1,905.90 | 1,933.10 | 1,821.50 | 1,860.50 | 1,860.50 | -2.33% | 20,842 |
| Aug 4, 2025 | 1,840.05 | 1,929.55 | 1,840.05 | 1,904.95 | 1,904.95 | 0.99% | 4,586 |
| Aug 1, 2025 | 1,892.75 | 1,919.45 | 1,869.70 | 1,886.35 | 1,886.35 | -1.36% | 7,764 |
| Jul 31, 2025 | 1,870.20 | 1,934.35 | 1,850.90 | 1,912.40 | 1,912.40 | 0.55% | 17,416 |
| Jul 30, 2025 | 1,859.50 | 1,917.75 | 1,857.65 | 1,901.95 | 1,901.95 | 1.68% | 11,306 |
| Jul 29, 2025 | 1,825.05 | 1,885.35 | 1,825.05 | 1,870.45 | 1,870.45 | 0.41% | 4,235 |
| Jul 28, 2025 | 1,839.00 | 1,913.95 | 1,839.00 | 1,862.75 | 1,862.75 | -0.14% | 9,386 |
| Jul 25, 2025 | 1,900.05 | 1,917.45 | 1,835.00 | 1,865.45 | 1,865.45 | -3.58% | 13,081 |
| Jul 24, 2025 | 1,949.80 | 1,965.50 | 1,918.10 | 1,934.70 | 1,934.70 | -0.92% | 6,595 |
| Jul 23, 2025 | 1,995.00 | 1,995.00 | 1,936.30 | 1,952.75 | 1,952.75 | -2.23% | 12,706 |
| Jul 22, 2025 | 1,950.05 | 2,005.60 | 1,950.05 | 1,997.20 | 1,997.20 | -0.08% | 11,946 |
| Jul 21, 2025 | 1,940.65 | 2,012.10 | 1,938.80 | 1,998.85 | 1,998.85 | 3.01% | 17,991 |
| Jul 18, 2025 | 1,896.80 | 1,955.05 | 1,888.60 | 1,940.35 | 1,940.35 | 2.30% | 23,308 |
| Jul 17, 2025 | 1,945.45 | 1,947.10 | 1,885.00 | 1,896.80 | 1,896.80 | -0.22% | 14,395 |
| Jul 16, 2025 | 1,856.35 | 1,969.30 | 1,841.20 | 1,900.95 | 1,900.95 | 2.40% | 49,404 |
| Jul 15, 2025 | 1,800.00 | 1,860.00 | 1,800.00 | 1,856.35 | 1,856.35 | 4.59% | 397,305 |
| Jul 14, 2025 | 1,700.15 | 1,803.40 | 1,700.15 | 1,774.80 | 1,774.80 | 5.19% | 14,072 |
| Jul 11, 2025 | 1,720.65 | 1,720.65 | 1,671.30 | 1,687.20 | 1,687.20 | -2.40% | 5,302 |
| Jul 10, 2025 | 1,789.85 | 1,789.85 | 1,718.50 | 1,728.65 | 1,728.65 | -0.97% | 7,869 |
| Jul 9, 2025 | 1,718.35 | 1,766.50 | 1,718.35 | 1,745.60 | 1,745.60 | 1.54% | 2,105 |
| Jul 8, 2025 | 1,755.30 | 1,763.00 | 1,712.60 | 1,719.20 | 1,719.20 | -2.12% | 5,188 |
| Jul 7, 2025 | 1,693.00 | 1,805.00 | 1,693.00 | 1,756.50 | 1,756.50 | 4.16% | 13,821 |
| Jul 4, 2025 | 1,610.00 | 1,708.90 | 1,598.25 | 1,686.30 | 1,686.30 | 5.26% | 20,142 |
| Jul 3, 2025 | 1,608.45 | 1,618.95 | 1,569.20 | 1,602.10 | 1,602.10 | -0.06% | 5,860 |
| Jul 2, 2025 | 1,543.15 | 1,615.25 | 1,543.15 | 1,603.10 | 1,603.10 | 2.08% | 6,494 |
| Jul 1, 2025 | 1,555.00 | 1,579.95 | 1,542.60 | 1,570.50 | 1,570.50 | 1.13% | 1,936 |
| Jun 30, 2025 | 1,509.00 | 1,568.35 | 1,509.00 | 1,552.95 | 1,552.95 | 2.89% | 4,128 |
| Jun 27, 2025 | 1,491.95 | 1,533.35 | 1,483.05 | 1,509.30 | 1,509.30 | 2.28% | 1,946 |
| Jun 26, 2025 | 1,491.95 | 1,491.95 | 1,466.90 | 1,475.65 | 1,475.65 | 0.02% | 1,736 |
| Jun 25, 2025 | 1,513.95 | 1,513.95 | 1,469.05 | 1,475.40 | 1,475.40 | - | 1,369 |
| Jun 24, 2025 | 1,513.40 | 1,513.40 | 1,469.25 | 1,475.45 | 1,475.45 | -0.18% | 1,657 |
| Jun 23, 2025 | 1,490.05 | 1,513.65 | 1,472.00 | 1,478.15 | 1,478.15 | -2.12% | 2,307 |
| Jun 20, 2025 | 1,534.95 | 1,534.95 | 1,480.15 | 1,510.10 | 1,510.10 | 1.14% | 594 |
| Jun 19, 2025 | 1,527.15 | 1,527.15 | 1,470.00 | 1,493.05 | 1,493.05 | 1.50% | 2,848 |
| Jun 18, 2025 | 1,533.95 | 1,535.00 | 1,467.90 | 1,471.05 | 1,471.05 | -1.02% | 3,826 |
| Jun 17, 2025 | 1,505.00 | 1,511.85 | 1,478.00 | 1,486.15 | 1,486.15 | -1.62% | 1,709 |
| Jun 16, 2025 | 1,510.10 | 1,516.85 | 1,483.25 | 1,510.60 | 1,510.60 | 0.31% | 538 |
| Jun 13, 2025 | 1,547.80 | 1,547.80 | 1,505.00 | 1,505.95 | 1,505.95 | -2.70% | 1,724 |
| Jun 12, 2025 | 1,604.95 | 1,604.95 | 1,524.15 | 1,547.80 | 1,547.80 | -1.87% | 2,413 |
| Jun 11, 2025 | 1,589.00 | 1,589.00 | 1,563.25 | 1,577.30 | 1,577.30 | 0.30% | 841 |
| Jun 10, 2025 | 1,597.00 | 1,608.95 | 1,562.50 | 1,572.55 | 1,572.55 | -1.63% | 2,692 |
| Jun 9, 2025 | 1,590.05 | 1,612.70 | 1,585.00 | 1,598.65 | 1,598.65 | -0.08% | 2,690 |
| Jun 6, 2025 | 1,650.00 | 1,650.00 | 1,591.35 | 1,599.90 | 1,599.90 | -1.54% | 3,453 |
| Jun 5, 2025 | 1,617.95 | 1,631.50 | 1,583.05 | 1,624.95 | 1,624.95 | 1.58% | 2,756 |
| Jun 4, 2025 | 1,595.00 | 1,612.00 | 1,582.00 | 1,599.70 | 1,599.70 | -0.29% | 2,564 |
| Jun 3, 2025 | 1,677.95 | 1,677.95 | 1,573.50 | 1,604.40 | 1,604.40 | 0.60% | 2,988 |
| Jun 2, 2025 | 1,651.80 | 1,651.80 | 1,575.05 | 1,594.80 | 1,594.80 | -3.33% | 3,445 |