Technichem Organics Limited (BOM:544327)
India · Delayed Price · Currency is INR 43.32
-2.28 (-5.00%)
At close: May 25, 2026
Technichem Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 43.33 | 43.33 | 43.32 | 43.32 | 43.32 | -5.00% | 20,000 |
| May 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% | 8,000 |
| May 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2,000 |
| May 19, 2026 | 49.30 | 49.30 | 48.00 | 48.00 | 48.00 | -2.68% | 8,000 |
| May 11, 2026 | 47.99 | 49.32 | 47.99 | 49.32 | 49.32 | 4.98% | 62,000 |
| May 7, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 4.98% | 2,000 |
| May 6, 2026 | 44.50 | 44.99 | 44.50 | 44.75 | 44.75 | 2.40% | 4,000 |
| May 5, 2026 | 44.11 | 44.11 | 43.70 | 43.70 | 43.70 | -5.00% | 6,000 |
| May 4, 2026 | 46.01 | 46.01 | 46.00 | 46.00 | 46.00 | -4.17% | 4,000 |
| Apr 29, 2026 | 44.51 | 48.00 | 44.51 | 48.00 | 48.00 | 3.23% | 10,000 |
| Apr 28, 2026 | 46.55 | 46.55 | 46.17 | 46.50 | 46.50 | -4.32% | 10,000 |
| Apr 27, 2026 | 46.21 | 48.60 | 46.17 | 48.60 | 48.60 | - | 14,000 |
| Apr 24, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 0.21% | 4,000 |
| Apr 23, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.90% | 2,000 |
| Apr 20, 2026 | 50.99 | 51.00 | 50.80 | 51.00 | 51.00 | 3.66% | 16,000 |
| Apr 17, 2026 | 47.10 | 49.20 | 47.10 | 49.20 | 49.20 | 0.41% | 10,000 |
| Apr 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.16% | 2,000 |
| Apr 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 2,000 |
| Apr 8, 2026 | 50.00 | 50.10 | 49.00 | 50.00 | 50.00 | 1.65% | 16,000 |
| Apr 7, 2026 | 49.20 | 49.20 | 49.19 | 49.19 | 49.19 | -4.98% | 10,000 |
| Apr 6, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -4.99% | 8,000 |
| Apr 1, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -4.40% | 2,000 |
| Mar 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.06% | 6,000 |
| Mar 27, 2026 | 50.00 | 57.00 | 50.00 | 55.85 | 55.85 | 11.70% | 42,000 |
| Mar 25, 2026 | 45.00 | 51.91 | 45.00 | 50.00 | 50.00 | 11.11% | 22,000 |
| Mar 24, 2026 | 34.25 | 50.00 | 34.25 | 45.00 | 45.00 | 7.40% | 30,000 |
| Mar 23, 2026 | 47.50 | 47.50 | 40.01 | 41.90 | 41.90 | -14.49% | 14,000 |
| Mar 20, 2026 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | - | 4,000 |
| Mar 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2,000 |
| Mar 18, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 20,000 |
| Mar 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.11% | 6,000 |
| Mar 16, 2026 | 44.90 | 45.00 | 44.90 | 44.95 | 44.95 | -0.11% | 4,000 |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 6,000 |
| Mar 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.45% | 2,000 |
| Mar 10, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.14% | 10,000 |
| Mar 9, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 10,000 |
| Mar 6, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | 0.22% | 6,000 |
| Mar 2, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 2,000 |
| Feb 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.99% | 6,000 |
| Feb 19, 2026 | 47.00 | 47.00 | 45.45 | 45.45 | 45.45 | -5.29% | 4,000 |
| Feb 11, 2026 | 48.00 | 48.00 | 47.99 | 47.99 | 47.99 | 6.62% | 4,000 |
| Feb 3, 2026 | 47.90 | 47.90 | 45.01 | 45.01 | 45.01 | 2.30% | 10,000 |
| Feb 1, 2026 | 43.35 | 44.06 | 43.35 | 44.00 | 44.00 | 3.29% | 10,000 |
| Jan 30, 2026 | 46.00 | 46.00 | 42.60 | 42.60 | 42.60 | -7.25% | 8,000 |
| Jan 29, 2026 | 47.12 | 48.25 | 45.90 | 45.93 | 45.93 | -9.94% | 18,000 |
| Jan 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,000 |
| Jan 19, 2026 | 46.00 | 51.00 | 46.00 | 51.00 | 51.00 | 1.33% | 4,000 |
| Jan 16, 2026 | 50.00 | 51.00 | 50.00 | 50.33 | 50.33 | -0.38% | 10,000 |
| Jan 14, 2026 | 50.50 | 50.52 | 50.50 | 50.52 | 50.52 | -0.92% | 4,000 |
| Jan 13, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 2.27% | 2,000 |