TGIF Agribusiness Limited (BOM:544175)
India · Delayed Price · Currency is INR 104.00
-5.00 (-4.59%)
At close: Sep 11, 2026
TGIF Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 107.95 | 108.75 | 104.00 | 104.00 | 104.00 | -4.59% | 4,800 |
| Sep 10, 2026 | 92.50 | 109.00 | 92.50 | 109.00 | 109.00 | 1.87% | 3,600 |
| Sep 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 6.89% | 1,200 |
| Sep 7, 2026 | 100.00 | 111.00 | 94.50 | 100.10 | 100.10 | 8.22% | 18,000 |
| Sep 4, 2026 | 103.75 | 103.75 | 92.50 | 92.50 | 92.50 | -12.16% | 2,400 |
| Sep 3, 2026 | 102.75 | 107.90 | 102.75 | 105.30 | 105.30 | 3.24% | 6,000 |
| Sep 2, 2026 | 101.75 | 102.00 | 97.50 | 102.00 | 102.00 | 0.74% | 3,600 |
| Sep 1, 2026 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 0.40% | 1,200 |
| Aug 31, 2026 | 102.75 | 103.00 | 95.50 | 100.85 | 100.85 | -2.09% | 6,000 |
| Aug 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1,200 |
| Aug 27, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 2,400 |
| Aug 26, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1,200 |
| Aug 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.61% | 1,200 |
| Aug 24, 2026 | 105.90 | 106.00 | 100.00 | 102.38 | 102.38 | 0.37% | 4,800 |
| Aug 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 1,200 |
| Aug 20, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -1.94% | 2,400 |
| Aug 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.24% | 1,200 |
| Aug 18, 2026 | 107.95 | 108.00 | 102.75 | 102.75 | 102.75 | 0.74% | 3,600 |
| Aug 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Aug 14, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Aug 13, 2026 | 101.00 | 102.00 | 91.50 | 102.00 | 102.00 | 1.36% | 3,600 |
| Aug 12, 2026 | 104.75 | 104.75 | 96.50 | 100.63 | 100.63 | -5.07% | 2,400 |
| Aug 11, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.40% | 1,200 |
| Aug 10, 2026 | 109.00 | 109.00 | 104.00 | 107.50 | 107.50 | 4.37% | 3,600 |
| Aug 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1,200 |
| Aug 6, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 1,200 |
| Aug 5, 2026 | 103.75 | 104.00 | 94.25 | 104.00 | 104.00 | 0.97% | 4,800 |
| Aug 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 1,200 |
| Aug 3, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 3.03% | 2,400 |
| Jul 31, 2026 | 104.00 | 104.00 | 99.00 | 99.00 | 99.00 | 3.13% | 2,400 |
| Jul 30, 2026 | 103.75 | 103.75 | 96.00 | 96.00 | 96.00 | -7.69% | 2,400 |
| Jul 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,200 |
| Jul 28, 2026 | 107.00 | 107.00 | 102.00 | 105.00 | 105.00 | 2.94% | 3,600 |
| Jul 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1,200 |
| Jul 24, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 1,200 |
| Jul 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 1,200 |
| Jul 22, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 5.43% | 1,200 |
| Jul 21, 2026 | 102.75 | 102.75 | 85.00 | 93.90 | 93.90 | -8.83% | 2,400 |
| Jul 20, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 0.98% | 2,400 |
| Jul 17, 2026 | 101.75 | 102.00 | 90.00 | 102.00 | 102.00 | - | 6,000 |
| Jul 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6.25% | 1,200 |
| Jul 15, 2026 | 104.60 | 104.60 | 96.00 | 96.00 | 96.00 | -9.86% | 2,400 |
| Jul 14, 2026 | 107.00 | 107.00 | 102.00 | 106.50 | 106.50 | 3.40% | 3,600 |
| Jul 13, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | 1,200 |
| Jul 10, 2026 | 104.60 | 105.00 | 98.30 | 105.00 | 105.00 | 0.96% | 6,000 |
| Jul 9, 2026 | 100.00 | 104.00 | 95.00 | 104.00 | 104.00 | 1.96% | 6,000 |
| Jul 8, 2026 | 105.75 | 105.75 | 102.00 | 102.00 | 102.00 | -4.67% | 2,400 |
| Jul 7, 2026 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 8.08% | 2,400 |
| Jul 6, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | 1,200 |
| Jul 3, 2026 | 104.60 | 105.00 | 98.00 | 98.00 | 98.00 | -7.55% | 7,200 |