Tierra Agrotech Limited (BOM:543531)
India · Delayed Price · Currency is INR 48.00
-1.99 (-3.98%)
At close: Jan 21, 2026
Tierra Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 50.00 | 50.00 | 45.79 | 47.44 | 47.44 | -1.58% | 6,509 |
| Jan 22, 2026 | 50.40 | 50.40 | 48.00 | 48.20 | 48.20 | 0.42% | 338 |
| Jan 21, 2026 | 49.99 | 49.99 | 47.50 | 48.00 | 48.00 | -3.98% | 8,122 |
| Jan 20, 2026 | 50.60 | 50.60 | 48.16 | 49.99 | 49.99 | -1.38% | 2,945 |
| Jan 19, 2026 | 49.46 | 51.00 | 48.11 | 50.69 | 50.69 | 0.44% | 539 |
| Jan 16, 2026 | 49.98 | 51.09 | 48.00 | 50.47 | 50.47 | 3.55% | 7,372 |
| Jan 14, 2026 | 49.39 | 49.39 | 46.00 | 48.74 | 48.74 | 0.66% | 8,518 |
| Jan 13, 2026 | 51.20 | 51.70 | 48.42 | 48.42 | 48.42 | -4.98% | 5,942 |
| Jan 12, 2026 | 51.80 | 51.80 | 49.21 | 50.96 | 50.96 | -1.62% | 3,520 |
| Jan 9, 2026 | 52.20 | 52.20 | 49.30 | 51.80 | 51.80 | 0.99% | 1,961 |
| Jan 8, 2026 | 54.00 | 54.00 | 49.02 | 51.29 | 51.29 | -0.31% | 6,861 |
| Jan 7, 2026 | 48.20 | 51.90 | 48.20 | 51.45 | 51.45 | 1.98% | 21,338 |
| Jan 6, 2026 | 48.20 | 51.15 | 48.20 | 50.45 | 50.45 | 0.90% | 2,328 |
| Jan 5, 2026 | 52.45 | 52.45 | 49.01 | 50.00 | 50.00 | -2.63% | 4,940 |
| Jan 2, 2026 | 47.50 | 51.99 | 47.50 | 51.35 | 51.35 | 3.61% | 5,034 |
| Jan 1, 2026 | 50.25 | 50.25 | 47.80 | 49.56 | 49.56 | 3.23% | 1,125 |
| Dec 31, 2025 | 47.50 | 49.79 | 45.13 | 48.01 | 48.01 | 1.07% | 3,568 |
| Dec 30, 2025 | 49.75 | 49.75 | 47.50 | 47.50 | 47.50 | -5.00% | 1,779 |
| Dec 26, 2025 | 50.55 | 50.55 | 48.76 | 50.00 | 50.00 | 2.54% | 612 |
| Dec 24, 2025 | 50.25 | 51.25 | 48.51 | 48.76 | 48.76 | -2.48% | 2,420 |
| Dec 23, 2025 | 53.00 | 53.00 | 48.16 | 50.00 | 50.00 | -1.34% | 1,201 |
| Dec 22, 2025 | 48.74 | 51.17 | 46.31 | 50.68 | 50.68 | 3.98% | 1,727 |
| Dec 19, 2025 | 53.00 | 53.00 | 48.74 | 48.74 | 48.74 | -4.99% | 2,290 |
| Dec 18, 2025 | 51.50 | 51.50 | 48.93 | 51.30 | 51.30 | -0.39% | 654 |
| Dec 17, 2025 | 49.35 | 51.58 | 49.35 | 51.50 | 51.50 | -0.17% | 284 |
| Dec 16, 2025 | 48.05 | 52.00 | 48.05 | 51.59 | 51.59 | 2.99% | 518 |
| Dec 15, 2025 | 52.00 | 52.00 | 50.00 | 50.09 | 50.09 | -1.65% | 464 |
| Dec 12, 2025 | 51.40 | 51.40 | 49.85 | 50.93 | 50.93 | 3.88% | 1,008 |
| Dec 11, 2025 | 52.00 | 52.00 | 48.30 | 49.03 | 49.03 | -1.98% | 1,984 |
| Dec 10, 2025 | 50.00 | 52.00 | 49.25 | 50.02 | 50.02 | 0.04% | 1,163 |
| Dec 9, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,687 |
| Dec 8, 2025 | 48.05 | 51.50 | 47.79 | 50.00 | 50.00 | -0.60% | 8,458 |
| Dec 5, 2025 | 55.43 | 55.43 | 50.19 | 50.30 | 50.30 | -4.79% | 18,963 |
| Dec 4, 2025 | 50.00 | 53.90 | 50.00 | 52.83 | 52.83 | 0.44% | 13,608 |
| Dec 3, 2025 | 53.00 | 53.00 | 49.75 | 52.60 | 52.60 | 0.98% | 1,380 |
| Dec 2, 2025 | 53.00 | 54.00 | 51.00 | 52.09 | 52.09 | -0.31% | 1,604 |
| Dec 1, 2025 | 53.49 | 53.49 | 50.00 | 52.25 | 52.25 | 0.29% | 8,899 |
| Nov 28, 2025 | 53.00 | 53.00 | 50.50 | 52.10 | 52.10 | 2.16% | 17,595 |
| Nov 27, 2025 | 50.89 | 51.90 | 48.00 | 51.00 | 51.00 | 2.51% | 2,312 |
| Nov 26, 2025 | 50.88 | 50.89 | 49.00 | 49.75 | 49.75 | 2.64% | 15,084 |
| Nov 25, 2025 | 48.47 | 48.47 | 44.01 | 48.47 | 48.47 | 4.98% | 9,617 |
| Nov 24, 2025 | 48.50 | 50.60 | 46.17 | 46.17 | 46.17 | -5.00% | 6,476 |
| Nov 21, 2025 | 52.50 | 52.50 | 48.50 | 48.60 | 48.60 | -4.33% | 9,104 |
| Nov 20, 2025 | 49.50 | 50.89 | 48.05 | 50.80 | 50.80 | 2.63% | 4,867 |
| Nov 19, 2025 | 49.75 | 49.75 | 49.00 | 49.50 | 49.50 | 0.14% | 2,759 |
| Nov 18, 2025 | 51.00 | 51.00 | 48.00 | 49.43 | 49.43 | 1.21% | 29,189 |
| Nov 17, 2025 | 47.50 | 50.30 | 47.50 | 48.84 | 48.84 | -0.53% | 55,442 |
| Nov 14, 2025 | 50.00 | 50.00 | 47.20 | 49.10 | 49.10 | 2.27% | 34,168 |
| Nov 13, 2025 | 50.00 | 52.43 | 47.45 | 48.01 | 48.01 | -3.86% | 69,177 |
| Nov 12, 2025 | 53.80 | 53.80 | 47.80 | 49.94 | 49.94 | -2.17% | 44,630 |