Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,739.90
-32.20 (-1.82%)
At close: Oct 28, 2026
BOM:543413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,799.65 | 1,812.95 | 1,735.30 | 1,739.90 | 1,739.90 | -1.82% | 6,634 |
| Oct 27, 2026 | 1,714.00 | 1,785.00 | 1,692.80 | 1,772.10 | 1,772.10 | 4.20% | 21,182 |
| Oct 26, 2026 | 1,726.90 | 1,726.90 | 1,688.55 | 1,700.60 | 1,700.60 | -1.22% | 20,290 |
| Oct 23, 2026 | 1,766.20 | 1,782.85 | 1,678.05 | 1,721.60 | 1,721.60 | -2.87% | 27,926 |
| Oct 22, 2026 | 1,765.15 | 1,828.75 | 1,751.50 | 1,772.50 | 1,772.50 | -1.11% | 16,727 |
| Oct 21, 2026 | 1,863.85 | 1,874.05 | 1,777.50 | 1,792.40 | 1,792.40 | -3.92% | 26,790 |
| Oct 19, 2026 | 1,949.95 | 1,949.95 | 1,856.70 | 1,865.50 | 1,865.50 | -2.88% | 10,160 |
| Oct 16, 2026 | 1,898.00 | 1,950.00 | 1,892.85 | 1,920.80 | 1,920.80 | 1.59% | 13,587 |
| Oct 15, 2026 | 1,969.05 | 1,969.05 | 1,882.40 | 1,890.80 | 1,890.80 | -3.97% | 18,110 |
| Oct 14, 2026 | 1,996.60 | 2,000.00 | 1,940.90 | 1,969.05 | 1,969.05 | -1.04% | 8,897 |
| Oct 13, 2026 | 1,919.05 | 2,017.55 | 1,865.15 | 1,989.70 | 1,989.70 | 4.41% | 21,545 |
| Oct 12, 2026 | 1,948.05 | 1,955.70 | 1,889.40 | 1,905.75 | 1,905.75 | -1.51% | 13,543 |
| Oct 9, 2026 | 1,982.60 | 2,005.00 | 1,926.35 | 1,934.95 | 1,934.95 | -1.23% | 33,550 |
| Oct 8, 2026 | 2,120.70 | 2,120.70 | 1,954.00 | 1,958.95 | 1,958.95 | -7.78% | 58,841 |
| Oct 7, 2026 | 2,092.80 | 2,165.05 | 2,089.50 | 2,124.20 | 2,124.20 | 1.50% | 27,931 |
| Oct 6, 2026 | 2,095.05 | 2,126.50 | 2,056.35 | 2,092.80 | 2,092.80 | 1.48% | 12,180 |
| Oct 5, 2026 | 2,110.40 | 2,133.00 | 2,020.00 | 2,062.20 | 2,062.20 | -1.51% | 29,304 |
| Oct 1, 2026 | 2,100.10 | 2,132.75 | 2,034.55 | 2,093.85 | 2,093.85 | -0.67% | 21,906 |
| Sep 30, 2026 | 2,052.35 | 2,197.50 | 2,052.35 | 2,107.90 | 2,107.90 | 2.24% | 84,838 |
| Sep 29, 2026 | 2,009.00 | 2,088.20 | 1,996.40 | 2,061.75 | 2,061.75 | 2.29% | 26,784 |
| Sep 28, 2026 | 2,086.40 | 2,086.40 | 2,007.20 | 2,015.50 | 2,015.50 | -3.58% | 12,334 |
| Sep 25, 2026 | 2,046.10 | 2,099.45 | 2,046.10 | 2,090.30 | 2,090.30 | 1.27% | 25,860 |
| Sep 24, 2026 | 2,072.20 | 2,104.30 | 2,042.70 | 2,064.00 | 2,064.00 | -0.66% | 18,111 |
| Sep 23, 2026 | 2,079.85 | 2,126.00 | 2,063.00 | 2,077.75 | 2,077.75 | 0.47% | 17,719 |
| Sep 22, 2026 | 2,127.00 | 2,174.00 | 2,060.00 | 2,068.05 | 2,068.05 | -2.93% | 58,288 |
| Sep 21, 2026 | 1,945.60 | 2,148.00 | 1,932.65 | 2,130.50 | 2,130.50 | 9.53% | 174,130 |
| 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 |