Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,621.15
-25.30 (-1.54%)
At close: Jul 17, 2026
BOM:543413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,629.85 | 1,643.00 | 1,608.65 | 1,621.15 | 1,621.15 | -1.54% | 3,584 |
| Jul 16, 2026 | 1,635.00 | 1,656.80 | 1,618.15 | 1,646.45 | 1,646.45 | 1.20% | 1,687 |
| Jul 15, 2026 | 1,678.00 | 1,678.00 | 1,621.50 | 1,626.95 | 1,626.95 | -2.50% | 3,506 |
| Jul 14, 2026 | 1,705.25 | 1,706.65 | 1,665.25 | 1,668.75 | 1,668.75 | -2.49% | 1,628 |
| Jul 13, 2026 | 1,661.00 | 1,719.90 | 1,652.00 | 1,711.30 | 1,711.30 | 2.59% | 1,515 |
| Jul 10, 2026 | 1,680.70 | 1,689.65 | 1,661.00 | 1,668.10 | 1,668.10 | 0.62% | 1,039 |
| Jul 9, 2026 | 1,640.00 | 1,668.00 | 1,640.00 | 1,657.80 | 1,657.80 | 0.88% | 4,324 |
| Jul 8, 2026 | 1,616.05 | 1,653.70 | 1,603.05 | 1,643.35 | 1,643.35 | 1.19% | 13,412 |
| Jul 7, 2026 | 1,661.20 | 1,661.20 | 1,611.95 | 1,623.95 | 1,623.95 | -2.39% | 1,215 |
| Jul 6, 2026 | 1,645.00 | 1,666.95 | 1,623.80 | 1,663.70 | 1,663.70 | 1.13% | 3,000 |
| Jul 3, 2026 | 1,670.05 | 1,674.70 | 1,639.50 | 1,645.10 | 1,645.10 | -1.50% | 775 |
| Jul 2, 2026 | 1,674.30 | 1,695.00 | 1,663.55 | 1,670.15 | 1,670.15 | 0.54% | 2,433 |
| Jul 1, 2026 | 1,693.95 | 1,710.70 | 1,653.10 | 1,661.10 | 1,661.10 | -1.99% | 1,860 |
| Jun 30, 2026 | 1,688.00 | 1,705.70 | 1,688.00 | 1,694.85 | 1,694.85 | -0.57% | 655 |
| Jun 29, 2026 | 1,723.45 | 1,724.70 | 1,692.00 | 1,704.50 | 1,704.50 | -1.49% | 3,648 |
| Jun 25, 2026 | 1,764.45 | 1,764.45 | 1,715.30 | 1,730.20 | 1,730.20 | -0.58% | 3,886 |
| Jun 24, 2026 | 1,740.25 | 1,750.00 | 1,703.45 | 1,740.30 | 1,740.30 | 0.19% | 4,317 |
| Jun 23, 2026 | 1,755.00 | 1,835.00 | 1,728.60 | 1,737.00 | 1,737.00 | -1.06% | 6,168 |
| Jun 22, 2026 | 1,817.75 | 1,817.75 | 1,750.05 | 1,755.60 | 1,755.60 | -1.95% | 2,179 |
| Jun 19, 2026 | 1,790.00 | 1,843.50 | 1,780.00 | 1,790.60 | 1,790.60 | -1.60% | 3,148 |
| Jun 18, 2026 | 1,834.00 | 1,836.95 | 1,814.00 | 1,819.65 | 1,819.65 | -0.81% | 2,222 |
| Jun 17, 2026 | 1,852.90 | 1,852.90 | 1,810.45 | 1,834.60 | 1,834.60 | 0.30% | 3,848 |
| Jun 16, 2026 | 1,786.25 | 1,835.15 | 1,781.35 | 1,829.05 | 1,829.05 | 2.58% | 3,968 |
| Jun 15, 2026 | 1,768.00 | 1,812.05 | 1,767.30 | 1,783.00 | 1,783.00 | 1.29% | 4,278 |
| Jun 12, 2026 | 1,739.90 | 1,764.65 | 1,704.00 | 1,760.25 | 1,760.25 | 4.53% | 1,972 |
| Jun 11, 2026 | 1,708.85 | 1,754.20 | 1,678.75 | 1,683.95 | 1,683.95 | -3.36% | 4,377 |
| Jun 10, 2026 | 1,817.90 | 1,827.10 | 1,731.00 | 1,742.55 | 1,742.55 | -3.16% | 4,206 |
| Jun 9, 2026 | 1,770.15 | 1,822.20 | 1,770.15 | 1,799.35 | 1,799.35 | 1.44% | 6,464 |
| Jun 8, 2026 | 1,843.70 | 1,843.70 | 1,756.15 | 1,773.85 | 1,773.85 | -3.95% | 5,769 |
| Jun 5, 2026 | 1,872.35 | 1,876.00 | 1,826.05 | 1,846.75 | 1,846.75 | -1.35% | 3,072 |
| Jun 4, 2026 | 1,821.45 | 1,894.00 | 1,813.65 | 1,871.95 | 1,871.95 | 2.73% | 12,222 |
| Jun 3, 2026 | 1,837.00 | 1,847.85 | 1,792.00 | 1,822.20 | 1,822.20 | -0.26% | 5,853 |
| Jun 2, 2026 | 1,814.15 | 1,881.00 | 1,762.95 | 1,827.00 | 1,827.00 | 0.72% | 28,178 |
| Jun 1, 2026 | 1,746.30 | 1,867.55 | 1,725.00 | 1,813.90 | 1,813.90 | 2.83% | 81,857 |
| 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 |