Tega Industries Limited (BOM:543413)
India · Delayed Price · Currency is INR 1,744.10
-32.20 (-1.81%)
At close: Aug 21, 2026
BOM:543413 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,791.10 | 1,791.10 | 1,736.15 | 1,744.10 | 1,744.10 | -1.81% | 3,315 |
| Aug 20, 2026 | 1,733.10 | 1,834.80 | 1,732.60 | 1,776.30 | 1,776.30 | 3.01% | 26,244 |
| Aug 19, 2026 | 1,703.05 | 1,743.50 | 1,690.40 | 1,724.35 | 1,724.35 | -0.42% | 6,055 |
| Aug 18, 2026 | 1,754.05 | 1,754.05 | 1,704.00 | 1,731.70 | 1,731.70 | -0.53% | 3,389 |
| Aug 17, 2026 | 1,695.50 | 1,750.00 | 1,690.00 | 1,740.85 | 1,740.85 | 2.14% | 8,597 |
| Aug 14, 2026 | 1,669.85 | 1,735.15 | 1,665.95 | 1,704.35 | 1,704.35 | 2.19% | 12,002 |
| Aug 13, 2026 | 1,624.40 | 1,685.65 | 1,525.35 | 1,667.80 | 1,667.80 | 2.53% | 32,985 |
| Aug 12, 2026 | 1,663.00 | 1,663.00 | 1,620.15 | 1,626.70 | 1,626.70 | -1.11% | 1,173 |
| Aug 11, 2026 | 1,647.80 | 1,664.55 | 1,615.00 | 1,644.95 | 1,644.95 | 0.69% | 4,555 |
| Aug 10, 2026 | 1,625.75 | 1,659.50 | 1,625.75 | 1,633.65 | 1,633.65 | 0.66% | 3,477 |
| Aug 7, 2026 | 1,596.30 | 1,647.70 | 1,585.00 | 1,622.95 | 1,622.95 | 2.57% | 4,356 |
| Aug 6, 2026 | 1,589.00 | 1,590.00 | 1,555.00 | 1,582.25 | 1,582.25 | 0.14% | 1,879 |
| Aug 5, 2026 | 1,585.20 | 1,591.55 | 1,566.00 | 1,580.05 | 1,580.05 | 0.09% | 1,120 |
| Aug 4, 2026 | 1,617.70 | 1,617.70 | 1,562.05 | 1,578.65 | 1,578.65 | -0.39% | 3,554 |
| Aug 3, 2026 | 1,489.05 | 1,611.60 | 1,489.00 | 1,584.90 | 1,584.90 | 6.77% | 22,673 |
| Jul 31, 2026 | 1,480.05 | 1,504.00 | 1,474.90 | 1,484.45 | 1,484.45 | 0.47% | 5,500 |
| Jul 30, 2026 | 1,510.05 | 1,519.35 | 1,474.00 | 1,477.45 | 1,477.45 | -1.73% | 3,304 |
| Jul 29, 2026 | 1,495.05 | 1,532.75 | 1,495.05 | 1,503.40 | 1,503.40 | 0.14% | 4,666 |
| Jul 28, 2026 | 1,520.40 | 1,547.00 | 1,495.75 | 1,501.25 | 1,501.25 | -0.71% | 9,435 |
| Jul 27, 2026 | 1,559.45 | 1,571.45 | 1,505.15 | 1,511.95 | 1,511.95 | -3.34% | 4,121 |
| Jul 24, 2026 | 1,555.05 | 1,580.95 | 1,540.00 | 1,564.15 | 1,564.15 | 0.59% | 1,437 |
| Jul 23, 2026 | 1,559.90 | 1,577.00 | 1,542.20 | 1,555.05 | 1,555.05 | -1.08% | 2,448 |
| Jul 22, 2026 | 1,624.80 | 1,626.45 | 1,555.25 | 1,572.00 | 1,572.00 | -3.84% | 4,086 |
| Jul 21, 2026 | 1,609.70 | 1,662.20 | 1,609.70 | 1,634.85 | 1,634.85 | 0.94% | 2,609 |
| Jul 20, 2026 | 1,611.05 | 1,631.90 | 1,605.20 | 1,619.60 | 1,619.60 | -0.10% | 857 |
| 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 |