TGIF Agribusiness Limited (BOM:544175)
India · Delayed Price · Currency is INR 106.75
+9.50 (9.77%)
At close: Jun 2, 2026
TGIF Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 104.60 | 104.60 | 92.10 | 100.00 | 100.00 | -6.32% | 10,800 |
| Jun 2, 2026 | 100.00 | 110.00 | 94.25 | 106.75 | 106.75 | 9.77% | 9,600 |
| Jun 1, 2026 | 104.75 | 104.75 | 94.50 | 97.25 | 97.25 | -8.25% | 3,600 |
| May 29, 2026 | 95.10 | 110.00 | 95.10 | 106.00 | 106.00 | 13.79% | 12,000 |
| May 27, 2026 | 97.00 | 104.50 | 93.15 | 93.15 | 93.15 | -0.90% | 3,600 |
| May 26, 2026 | 99.00 | 99.00 | 94.00 | 94.00 | 94.00 | -4.59% | 2,400 |
| May 25, 2026 | 98.00 | 100.00 | 94.01 | 98.52 | 98.52 | 6.51% | 8,400 |
| May 22, 2026 | 98.00 | 98.00 | 92.50 | 92.50 | 92.50 | -6.62% | 2,400 |
| May 21, 2026 | 95.10 | 101.98 | 92.00 | 99.06 | 99.06 | 0.66% | 12,000 |
| May 20, 2026 | 94.50 | 99.99 | 94.50 | 98.41 | 98.41 | 1.30% | 6,000 |
| May 19, 2026 | 94.25 | 102.00 | 86.00 | 97.15 | 97.15 | 1.20% | 16,800 |
| May 18, 2026 | 96.00 | 98.00 | 91.00 | 96.00 | 96.00 | 3.78% | 8,400 |
| May 15, 2026 | 90.10 | 98.00 | 90.10 | 92.50 | 92.50 | 2.78% | 4,800 |
| May 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.33% | 1,200 |
| May 13, 2026 | 93.25 | 95.00 | 89.25 | 89.70 | 89.70 | -4.57% | 6,000 |
| May 12, 2026 | 98.95 | 99.00 | 94.00 | 94.00 | 94.00 | - | 3,600 |
| May 11, 2026 | 92.99 | 94.00 | 92.99 | 94.00 | 94.00 | 6.82% | 2,400 |
| May 8, 2026 | 95.00 | 95.00 | 88.00 | 88.00 | 88.00 | -3.30% | 6,000 |
| May 7, 2026 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | -0.27% | 2,400 |
| May 6, 2026 | 93.50 | 95.00 | 90.00 | 91.25 | 91.25 | -2.93% | 7,200 |
| May 5, 2026 | 97.00 | 99.00 | 94.00 | 94.00 | 94.00 | -3.94% | 4,800 |
| May 4, 2026 | 88.30 | 98.84 | 86.00 | 97.86 | 97.86 | 13.00% | 33,600 |
| Apr 30, 2026 | 88.50 | 90.50 | 85.00 | 86.60 | 86.60 | -5.86% | 22,800 |
| Apr 29, 2026 | 90.00 | 98.70 | 67.05 | 91.99 | 91.99 | 11.84% | 54,000 |
| Apr 28, 2026 | 91.25 | 91.25 | 82.25 | 82.25 | 82.25 | -9.12% | 2,400 |
| Apr 27, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4.02% | 1,200 |
| Apr 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.96% | 1,200 |
| Apr 23, 2026 | 87.50 | 88.00 | 83.00 | 86.17 | 86.17 | -2.08% | 3,600 |
| Apr 22, 2026 | 96.00 | 96.00 | 88.00 | 88.00 | 88.00 | -1.76% | 6,000 |
| Apr 21, 2026 | 86.00 | 98.40 | 83.25 | 89.58 | 89.58 | 9.24% | 20,400 |
| Apr 20, 2026 | 94.10 | 94.10 | 82.00 | 82.00 | 82.00 | -14.24% | 2,400 |
| Apr 17, 2026 | 86.00 | 99.42 | 86.00 | 95.62 | 95.62 | 15.41% | 14,400 |
| Apr 16, 2026 | 89.00 | 89.00 | 78.10 | 82.85 | 82.85 | -5.85% | 3,600 |
| Apr 15, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 1,200 |
| Apr 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | 1,200 |
| Apr 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | 1,200 |
| Apr 9, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | 5.05% | 2,400 |
| Apr 8, 2026 | 87.00 | 87.00 | 82.00 | 85.20 | 85.20 | -0.93% | 3,600 |
| Apr 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 1,200 |
| Apr 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 7.59% | 1,200 |
| Apr 2, 2026 | 95.10 | 95.10 | 79.00 | 79.00 | 79.00 | -18.56% | 3,600 |
| Apr 1, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 1,200 |
| Mar 30, 2026 | 88.00 | 98.00 | 88.00 | 98.00 | 98.00 | 16.67% | 2,400 |
| Mar 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 1,200 |
| Mar 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1,200 |
| Mar 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | 1,200 |
| Mar 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.30% | 1,200 |
| Mar 20, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.30% | 1,200 |
| Mar 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.65% | 1,200 |
| Mar 17, 2026 | 85.00 | 85.00 | 75.00 | 79.88 | 79.88 | -6.02% | 3,600 |