Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,945.05
+25.55 (1.33%)
At close: Sep 18, 2026
BOM:543413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,888.15 | 1,969.75 | 1,887.00 | 1,945.05 | 1,945.05 | 1.33% | 49,599 |
| Sep 17, 2026 | 1,699.90 | 1,942.00 | 1,699.90 | 1,919.50 | 1,919.50 | 11.77% | 177,517 |
| Sep 16, 2026 | 1,665.45 | 1,730.50 | 1,632.85 | 1,717.40 | 1,717.40 | 2.78% | 10,177 |
| Sep 15, 2026 | 1,752.65 | 1,752.65 | 1,662.30 | 1,670.95 | 1,670.95 | -3.47% | 13,909 |
| Sep 11, 2026 | 1,721.00 | 1,740.35 | 1,677.90 | 1,731.10 | 1,731.10 | 0.69% | 10,952 |
| Sep 10, 2026 | 1,698.50 | 1,779.35 | 1,698.50 | 1,721.30 | 1,719.30 | 2.45% | 42,475 |
| Sep 9, 2026 | 1,620.05 | 1,743.55 | 1,620.05 | 1,680.15 | 1,678.20 | 2.81% | 55,568 |
| Sep 8, 2026 | 1,607.75 | 1,689.15 | 1,591.75 | 1,634.20 | 1,632.30 | 1.71% | 27,001 |
| Sep 7, 2026 | 1,567.35 | 1,638.00 | 1,541.30 | 1,606.65 | 1,604.78 | 3.85% | 26,215 |
| Sep 4, 2026 | 1,553.00 | 1,555.85 | 1,537.85 | 1,547.15 | 1,545.35 | -0.35% | 2,395 |
| Sep 3, 2026 | 1,553.00 | 1,560.75 | 1,540.00 | 1,552.65 | 1,550.85 | 0.77% | 5,608 |
| Sep 2, 2026 | 1,563.95 | 1,564.00 | 1,535.00 | 1,540.80 | 1,539.01 | -1.84% | 2,480 |
| Sep 1, 2026 | 1,591.50 | 1,628.20 | 1,566.90 | 1,569.70 | 1,567.88 | -1.12% | 9,275 |
| Aug 31, 2026 | 1,657.00 | 1,657.00 | 1,582.30 | 1,587.45 | 1,585.61 | -4.24% | 6,459 |
| Aug 28, 2026 | 1,649.85 | 1,687.00 | 1,615.90 | 1,657.75 | 1,655.82 | 2.17% | 17,381 |
| Aug 27, 2026 | 1,642.45 | 1,662.00 | 1,616.20 | 1,622.50 | 1,620.61 | -1.58% | 5,651 |
| Aug 26, 2026 | 1,701.00 | 1,701.00 | 1,642.10 | 1,648.60 | 1,646.68 | -1.58% | 5,052 |
| Aug 25, 2026 | 1,729.90 | 1,729.90 | 1,670.45 | 1,675.05 | 1,673.10 | -1.76% | 7,482 |
| Aug 24, 2026 | 1,767.35 | 1,770.50 | 1,697.10 | 1,705.00 | 1,703.02 | -2.24% | 12,654 |
| Aug 21, 2026 | 1,791.10 | 1,791.10 | 1,736.15 | 1,744.10 | 1,742.07 | -1.81% | 3,315 |
| Aug 20, 2026 | 1,733.10 | 1,834.80 | 1,732.60 | 1,776.30 | 1,774.24 | 3.01% | 26,244 |
| Aug 19, 2026 | 1,703.05 | 1,743.50 | 1,690.40 | 1,724.35 | 1,722.35 | -0.42% | 6,055 |
| Aug 18, 2026 | 1,754.05 | 1,754.05 | 1,704.00 | 1,731.70 | 1,729.69 | -0.53% | 3,389 |
| Aug 17, 2026 | 1,695.50 | 1,750.00 | 1,690.00 | 1,740.85 | 1,738.83 | 2.14% | 8,597 |
| Aug 14, 2026 | 1,669.85 | 1,735.15 | 1,665.95 | 1,704.35 | 1,702.37 | 2.19% | 12,002 |
| Aug 13, 2026 | 1,624.40 | 1,685.65 | 1,525.35 | 1,667.80 | 1,665.86 | 2.53% | 32,985 |
| Aug 12, 2026 | 1,663.00 | 1,663.00 | 1,620.15 | 1,626.70 | 1,624.81 | -1.11% | 1,173 |
| Aug 11, 2026 | 1,647.80 | 1,664.55 | 1,615.00 | 1,644.95 | 1,643.04 | 0.69% | 4,555 |
| Aug 10, 2026 | 1,625.75 | 1,659.50 | 1,625.75 | 1,633.65 | 1,631.75 | 0.66% | 3,477 |
| Aug 7, 2026 | 1,596.30 | 1,647.70 | 1,585.00 | 1,622.95 | 1,621.06 | 2.57% | 4,356 |
| Aug 6, 2026 | 1,589.00 | 1,590.00 | 1,555.00 | 1,582.25 | 1,580.41 | 0.14% | 1,879 |
| Aug 5, 2026 | 1,585.20 | 1,591.55 | 1,566.00 | 1,580.05 | 1,578.21 | 0.09% | 1,120 |
| Aug 4, 2026 | 1,617.70 | 1,617.70 | 1,562.05 | 1,578.65 | 1,576.82 | -0.39% | 3,554 |
| Aug 3, 2026 | 1,489.05 | 1,611.60 | 1,489.00 | 1,584.90 | 1,583.06 | 6.77% | 22,673 |
| Jul 31, 2026 | 1,480.05 | 1,504.00 | 1,474.90 | 1,484.45 | 1,482.73 | 0.47% | 5,500 |
| Jul 30, 2026 | 1,510.05 | 1,519.35 | 1,474.00 | 1,477.45 | 1,475.73 | -1.73% | 3,304 |
| Jul 29, 2026 | 1,495.05 | 1,532.75 | 1,495.05 | 1,503.40 | 1,501.65 | 0.14% | 4,666 |
| Jul 28, 2026 | 1,520.40 | 1,547.00 | 1,495.75 | 1,501.25 | 1,499.51 | -0.71% | 9,435 |
| Jul 27, 2026 | 1,559.45 | 1,571.45 | 1,505.15 | 1,511.95 | 1,510.19 | -3.34% | 4,121 |
| Jul 24, 2026 | 1,555.05 | 1,580.95 | 1,540.00 | 1,564.15 | 1,562.33 | 0.59% | 1,437 |
| Jul 23, 2026 | 1,559.90 | 1,577.00 | 1,542.20 | 1,555.05 | 1,553.24 | -1.08% | 2,448 |
| Jul 22, 2026 | 1,624.80 | 1,626.45 | 1,555.25 | 1,572.00 | 1,570.17 | -3.84% | 4,086 |
| Jul 21, 2026 | 1,609.70 | 1,662.20 | 1,609.70 | 1,634.85 | 1,632.95 | 0.94% | 2,609 |
| Jul 20, 2026 | 1,611.05 | 1,631.90 | 1,605.20 | 1,619.60 | 1,617.72 | -0.10% | 857 |
| Jul 17, 2026 | 1,629.85 | 1,643.00 | 1,608.65 | 1,621.15 | 1,619.27 | -1.54% | 3,584 |
| Jul 16, 2026 | 1,635.00 | 1,656.80 | 1,618.15 | 1,646.45 | 1,644.54 | 1.20% | 1,687 |
| Jul 15, 2026 | 1,678.00 | 1,678.00 | 1,621.50 | 1,626.95 | 1,625.06 | -2.50% | 3,506 |
| Jul 14, 2026 | 1,705.25 | 1,706.65 | 1,665.25 | 1,668.75 | 1,666.81 | -2.49% | 1,628 |
| Jul 13, 2026 | 1,661.00 | 1,719.90 | 1,652.00 | 1,711.30 | 1,709.31 | 2.59% | 1,515 |
| Jul 10, 2026 | 1,680.70 | 1,689.65 | 1,661.00 | 1,668.10 | 1,666.16 | 0.62% | 1,039 |