TGIF Agribusiness Limited (BOM:544175)
India · Delayed Price · Currency is INR 82.00
+7.00 (9.33%)
At close: Jan 23, 2026
TGIF Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 2,400 |
| Jan 22, 2026 | 84.75 | 84.75 | 75.00 | 75.00 | 75.00 | -11.76% | 2,400 |
| Jan 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.31% | 1,200 |
| Jan 19, 2026 | 80.00 | 84.00 | 80.00 | 83.90 | 83.90 | 6.88% | 3,600 |
| Jan 14, 2026 | 81.00 | 81.50 | 73.00 | 78.50 | 78.50 | -3.09% | 3,600 |
| Jan 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.65% | 1,200 |
| Jan 8, 2026 | 84.75 | 86.00 | 75.00 | 78.15 | 78.15 | -6.96% | 6,000 |
| Jan 6, 2026 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 10.82% | 2,400 |
| Jan 5, 2026 | 81.00 | 81.00 | 72.01 | 75.80 | 75.80 | -7.56% | 4,800 |
| Jan 2, 2026 | 81.00 | 82.00 | 71.00 | 82.00 | 82.00 | -0.61% | 3,600 |
| Jan 1, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 5.10% | 2,400 |
| Dec 31, 2025 | 89.50 | 89.50 | 78.50 | 78.50 | 78.50 | -11.80% | 3,600 |
| Dec 30, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,200 |
| Dec 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 1,200 |
| Dec 26, 2025 | 81.00 | 89.25 | 76.00 | 89.00 | 89.00 | 12.66% | 7,200 |
| Dec 23, 2025 | 89.25 | 89.25 | 79.00 | 79.00 | 79.00 | -9.71% | 3,600 |
| Dec 22, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.34% | 1,200 |
| Dec 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 6.52% | 1,200 |
| Dec 18, 2025 | 90.50 | 90.50 | 80.27 | 80.27 | 80.27 | -8.26% | 2,400 |
| Dec 17, 2025 | 85.00 | 90.00 | 85.00 | 87.50 | 87.50 | 13.64% | 2,400 |
| Dec 16, 2025 | 90.50 | 90.50 | 77.00 | 77.00 | 77.00 | -14.44% | 2,400 |
| Dec 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.65% | 3,600 |
| Dec 12, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.47% | 1,200 |
| Dec 11, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.29% | 1,200 |
| Dec 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.94% | 1,200 |
| Dec 9, 2025 | 86.60 | 86.60 | 81.00 | 81.00 | 81.00 | -8.46% | 2,400 |
| Dec 8, 2025 | 87.00 | 88.49 | 86.75 | 88.49 | 88.49 | 2.90% | 3,600 |
| Dec 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 17.81% | 2,400 |
| Nov 27, 2025 | 87.00 | 87.00 | 73.00 | 73.00 | 73.00 | -17.00% | 2,400 |
| Nov 25, 2025 | 84.00 | 87.95 | 84.00 | 87.95 | 87.95 | 5.33% | 2,400 |
| Nov 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | 1,200 |
| Nov 20, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 2,400 |
| Nov 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | 1,200 |
| Nov 17, 2025 | 86.00 | 86.00 | 85.00 | 85.50 | 85.50 | 2.40% | 2,400 |
| Nov 14, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | 1,200 |
| Nov 13, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 1,200 |
| Nov 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.25% | 2,400 |
| Nov 10, 2025 | 85.00 | 85.00 | 74.00 | 80.00 | 80.00 | -1.23% | 7,200 |
| Nov 7, 2025 | 80.00 | 81.00 | 76.00 | 81.00 | 81.00 | 1.25% | 4,800 |
| Nov 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | 1,200 |
| Nov 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.81% | 1,200 |
| Oct 30, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12% | 1,200 |
| Oct 29, 2025 | 80.00 | 81.00 | 67.25 | 81.00 | 81.00 | - | 6,000 |
| Oct 28, 2025 | 81.00 | 81.00 | 74.00 | 81.00 | 81.00 | - | 4,800 |
| Oct 27, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | 1,200 |
| Oct 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | 1,200 |
| Oct 23, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.50% | 1,200 |
| Oct 21, 2025 | 84.75 | 84.75 | 79.15 | 81.95 | 81.95 | 1.86% | 2,400 |
| Oct 20, 2025 | 85.00 | 85.00 | 78.05 | 80.45 | 80.45 | 1.58% | 6,000 |
| Oct 14, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -6.82% | 1,200 |