Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,764.00
+164.30 (10.27%)
At close: May 29, 2026
BOM:543413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,612.95 | 1,829.20 | 1,521.15 | 1,764.00 | 1,764.00 | 10.27% | 226,406 |
| May 27, 2026 | 1,581.85 | 1,602.60 | 1,580.00 | 1,599.70 | 1,599.70 | 0.66% | 2,753 |
| May 26, 2026 | 1,607.95 | 1,607.95 | 1,577.35 | 1,589.20 | 1,589.20 | -1.33% | 2,329 |
| May 25, 2026 | 1,604.40 | 1,635.00 | 1,599.95 | 1,610.65 | 1,610.65 | 0.39% | 4,043 |
| May 22, 2026 | 1,588.45 | 1,625.35 | 1,580.30 | 1,604.40 | 1,604.40 | 1.49% | 1,125 |
| May 21, 2026 | 1,580.15 | 1,600.90 | 1,577.05 | 1,580.85 | 1,580.85 | 0.07% | 1,120 |
| May 20, 2026 | 1,585.75 | 1,587.50 | 1,570.00 | 1,579.70 | 1,579.70 | -0.87% | 790 |
| May 19, 2026 | 1,549.35 | 1,643.95 | 1,549.35 | 1,593.55 | 1,593.55 | 2.22% | 1,894 |
| May 18, 2026 | 1,589.55 | 1,589.55 | 1,542.10 | 1,559.00 | 1,559.00 | -1.60% | 1,127 |
| May 15, 2026 | 1,575.85 | 1,614.95 | 1,573.00 | 1,584.40 | 1,584.40 | 0.42% | 3,420 |
| May 14, 2026 | 1,575.95 | 1,601.50 | 1,566.00 | 1,577.80 | 1,577.80 | -0.31% | 1,500 |
| May 13, 2026 | 1,609.55 | 1,614.95 | 1,571.20 | 1,582.65 | 1,582.65 | 0.83% | 2,497 |
| May 12, 2026 | 1,611.00 | 1,638.00 | 1,560.30 | 1,569.60 | 1,569.60 | -3.49% | 2,765 |
| May 11, 2026 | 1,677.35 | 1,677.35 | 1,615.15 | 1,626.35 | 1,626.35 | -2.17% | 2,355 |
| May 8, 2026 | 1,644.35 | 1,676.40 | 1,639.00 | 1,662.40 | 1,662.40 | 1.14% | 909 |
| May 7, 2026 | 1,658.90 | 1,659.20 | 1,635.45 | 1,643.70 | 1,643.70 | -0.91% | 2,802 |
| May 6, 2026 | 1,619.00 | 1,673.95 | 1,605.80 | 1,658.85 | 1,658.85 | 2.46% | 3,644 |
| May 5, 2026 | 1,659.95 | 1,659.95 | 1,611.00 | 1,619.00 | 1,619.00 | -2.43% | 2,287 |
| May 4, 2026 | 1,675.25 | 1,700.00 | 1,654.10 | 1,659.30 | 1,659.30 | 0.06% | 1,528 |
| Apr 30, 2026 | 1,645.50 | 1,674.15 | 1,640.00 | 1,658.35 | 1,658.35 | 0.47% | 2,289 |
| Apr 29, 2026 | 1,679.95 | 1,679.95 | 1,645.30 | 1,650.65 | 1,650.65 | -1.21% | 1,042 |
| Apr 28, 2026 | 1,697.00 | 1,703.85 | 1,664.80 | 1,670.85 | 1,670.85 | -1.73% | 2,250 |
| Apr 27, 2026 | 1,684.00 | 1,736.00 | 1,684.00 | 1,700.20 | 1,700.20 | 1.10% | 1,839 |
| Apr 24, 2026 | 1,702.25 | 1,719.00 | 1,676.80 | 1,681.65 | 1,681.65 | -1.12% | 1,374 |
| Apr 23, 2026 | 1,728.90 | 1,737.60 | 1,691.45 | 1,700.75 | 1,700.75 | -1.56% | 1,570 |
| Apr 22, 2026 | 1,728.90 | 1,732.85 | 1,716.45 | 1,727.70 | 1,727.70 | 0.82% | 738 |
| Apr 21, 2026 | 1,709.90 | 1,740.00 | 1,709.00 | 1,713.65 | 1,713.65 | 0.18% | 2,020 |
| Apr 20, 2026 | 1,730.45 | 1,738.40 | 1,701.00 | 1,710.65 | 1,710.65 | -1.64% | 1,877 |
| Apr 17, 2026 | 1,756.95 | 1,767.60 | 1,734.70 | 1,739.25 | 1,739.25 | -0.67% | 1,055 |
| Apr 16, 2026 | 1,759.85 | 1,769.00 | 1,730.25 | 1,751.05 | 1,751.05 | 1.42% | 3,597 |
| Apr 15, 2026 | 1,692.30 | 1,739.45 | 1,692.30 | 1,726.55 | 1,726.55 | 2.02% | 2,540 |
| Apr 13, 2026 | 1,700.00 | 1,700.00 | 1,680.00 | 1,692.30 | 1,692.30 | -2.10% | 1,690 |
| Apr 10, 2026 | 1,728.00 | 1,753.10 | 1,718.70 | 1,728.60 | 1,728.60 | 0.80% | 1,409 |
| Apr 9, 2026 | 1,726.90 | 1,727.25 | 1,695.00 | 1,714.90 | 1,714.90 | -0.84% | 973 |
| Apr 8, 2026 | 1,728.15 | 1,752.55 | 1,714.60 | 1,729.35 | 1,729.35 | 2.30% | 2,711 |
| Apr 7, 2026 | 1,709.00 | 1,727.95 | 1,678.20 | 1,690.45 | 1,690.45 | -1.51% | 1,240 |
| Apr 6, 2026 | 1,698.90 | 1,726.70 | 1,698.05 | 1,716.45 | 1,716.45 | -0.57% | 908 |
| Apr 2, 2026 | 1,670.00 | 1,737.50 | 1,651.15 | 1,726.25 | 1,726.25 | 1.64% | 3,037 |
| Apr 1, 2026 | 1,701.20 | 1,705.00 | 1,670.80 | 1,698.35 | 1,698.35 | 2.57% | 1,837 |
| Mar 30, 2026 | 1,680.10 | 1,701.75 | 1,649.50 | 1,655.85 | 1,655.85 | -1.65% | 5,855 |
| 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 |