Skip to main content
logo
Tega Industries Limited (BOM:543413)
India flag India · Delayed Price · Currency is INR
1,944.10
-3.40 (-0.17%)
At close: Dec 31, 2025

Tega Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20261,954.601,964.951,929.851,957.551,957.550.69%1,444
Dec 31, 20251,947.551,962.151,933.251,944.101,944.10-0.17%205,737
Dec 30, 20251,902.051,960.001,902.051,947.501,947.501.23%1,065
Dec 29, 20251,937.401,952.551,913.201,923.901,923.90-0.70%1,444
Dec 26, 20251,970.901,974.651,929.751,937.451,937.45-1.74%3,176
Dec 24, 20251,996.701,997.701,962.201,971.801,971.80-1.25%4,491
Dec 23, 20252,027.852,027.851,977.801,996.701,996.70-0.16%2,600
Dec 22, 20251,956.052,010.451,956.052,000.002,000.002.28%8,157
Dec 19, 20251,905.051,965.001,905.001,955.451,955.452.52%1,639
Dec 18, 20251,890.101,927.201,883.501,907.401,907.40-0.14%1,911
Dec 17, 20251,910.151,916.001,900.001,910.051,910.05-0.34%5,159
Dec 16, 20251,908.051,927.751,904.301,916.501,916.50-0.06%681
Dec 15, 20251,979.451,979.451,900.001,917.701,917.70-0.20%625
Dec 12, 20251,889.201,923.651,889.201,921.601,921.601.72%2,734
Dec 11, 20251,876.501,895.301,861.051,889.201,889.200.78%489
Dec 10, 20251,890.701,912.651,871.051,874.501,874.50-0.53%2,447
Dec 9, 20251,861.051,886.901,861.001,884.551,884.550.08%1,828
Dec 8, 20251,875.051,903.701,869.901,883.101,883.10-1.31%3,479
Dec 5, 20251,880.051,915.051,880.051,908.001,908.000.52%2,084
Dec 4, 20251,933.701,945.451,895.351,898.101,898.10-1.75%2,692
Dec 3, 20251,938.101,950.001,922.301,931.851,931.85-0.30%1,775
Dec 2, 20251,938.351,940.201,919.801,937.601,937.600.18%1,075
Dec 1, 20251,940.051,980.001,927.901,934.201,934.20-0.04%1,524
Nov 28, 20251,918.601,952.301,917.801,934.901,934.900.83%69,332
Nov 27, 20251,910.051,941.151,910.051,919.051,919.05-0.54%1,454
Nov 26, 20251,887.501,935.001,880.201,929.401,929.402.22%3,462
Nov 25, 20251,840.001,899.001,818.001,887.451,887.452.10%3,928
Nov 24, 20251,885.451,885.451,840.001,848.651,848.65-2.72%5,038
Nov 21, 20251,926.051,926.051,874.301,900.251,900.25-1.12%2,273
Nov 20, 20251,911.601,935.051,904.901,921.751,921.750.53%2,888
Nov 19, 20251,937.951,937.951,908.151,911.551,911.55-0.54%2,188
Nov 18, 20251,940.051,940.051,909.701,921.901,921.90-0.97%2,149
Nov 17, 20251,957.001,965.151,937.051,940.701,940.700.30%1,572
Nov 14, 20251,989.801,995.001,928.301,934.901,934.90-1.65%10,247
Nov 13, 20251,957.101,975.001,942.401,967.401,967.400.54%2,445
Nov 12, 20251,922.051,972.001,917.501,956.851,956.851.61%4,322
Nov 11, 20251,930.101,940.751,914.551,925.751,925.75-0.60%1,726
Nov 10, 20251,913.801,970.401,904.001,937.301,937.301.67%5,012
Nov 7, 20251,907.001,912.051,873.551,905.551,905.55-0.07%1,457
Nov 6, 20251,946.251,951.401,892.001,906.901,906.90-2.06%5,367
Nov 4, 20251,962.501,962.501,926.951,946.951,946.95-0.32%1,984
Nov 3, 20251,940.001,962.551,920.501,953.201,953.200.75%2,538
Oct 31, 20251,919.401,950.001,913.651,938.651,938.651.04%3,945
Oct 30, 20251,909.351,921.201,890.601,918.651,918.650.20%7,073
Oct 29, 20251,921.501,921.501,892.901,914.751,914.75-0.06%3,139
Oct 28, 20251,903.451,921.451,896.351,915.951,915.951.10%2,812
Oct 27, 20251,883.951,907.851,880.001,895.051,895.050.55%1,716
Oct 24, 20251,920.151,938.201,861.301,884.701,884.70-2.40%10,531
Oct 23, 20251,930.401,943.901,924.651,931.051,931.050.08%2,352
Oct 21, 20251,930.951,941.151,922.801,929.501,929.500.73%2,016