Technichem Organics Limited (BOM:544327)
India · Delayed Price · Currency is INR 54.87
-2.88 (-4.99%)
At close: Oct 1, 2026
Technichem Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 55.25 | 55.25 | 54.87 | 54.87 | 54.87 | -4.99% | 4,000 |
| Sep 28, 2026 | 60.33 | 60.33 | 57.32 | 57.75 | 57.75 | -4.28% | 18,000 |
| Sep 24, 2026 | 63.50 | 63.50 | 60.33 | 60.33 | 60.33 | -4.99% | 12,000 |
| Sep 23, 2026 | 66.00 | 66.00 | 62.61 | 63.50 | 63.50 | -3.64% | 8,000 |
| Sep 22, 2026 | 66.00 | 66.00 | 65.90 | 65.90 | 65.90 | 2.97% | 6,000 |
| Sep 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.79% | 2,000 |
| Sep 18, 2026 | 65.00 | 66.53 | 63.00 | 64.51 | 64.51 | 1.78% | 82,000 |
| Sep 17, 2026 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 4.99% | 16,000 |
| Sep 16, 2026 | 57.50 | 60.37 | 57.50 | 60.37 | 60.37 | 4.99% | 80,000 |
| Sep 15, 2026 | 57.50 | 57.50 | 56.65 | 57.50 | 57.50 | 4.98% | 118,000 |
| Sep 11, 2026 | 54.63 | 54.77 | 54.49 | 54.77 | 54.77 | 4.98% | 56,000 |
| Sep 10, 2026 | 52.10 | 52.17 | 52.10 | 52.17 | 52.17 | 4.99% | 22,000 |
| Sep 9, 2026 | 46.00 | 49.69 | 46.00 | 49.69 | 49.69 | 4.99% | 6,000 |
| Sep 8, 2026 | 47.32 | 47.33 | 47.32 | 47.33 | 47.33 | 4.99% | 8,000 |
| Sep 7, 2026 | 43.00 | 45.08 | 43.00 | 45.08 | 45.08 | 4.98% | 10,000 |
| Sep 4, 2026 | 42.90 | 42.94 | 42.90 | 42.94 | 42.94 | 4.99% | 4,000 |
| Sep 2, 2026 | 37.20 | 40.90 | 37.07 | 40.90 | 40.90 | 4.82% | 24,000 |
| Sep 1, 2026 | 39.50 | 39.50 | 39.02 | 39.02 | 39.02 | -4.99% | 6,000 |
| Aug 28, 2026 | 41.50 | 42.00 | 40.00 | 41.07 | 41.07 | 0.54% | 18,000 |
| Aug 27, 2026 | 43.00 | 43.00 | 40.85 | 40.85 | 40.85 | -5.00% | 10,000 |
| Aug 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.58% | 2,000 |
| Aug 24, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -5.00% | 2,000 |
| Aug 11, 2026 | 42.42 | 46.00 | 42.42 | 45.00 | 45.00 | 0.78% | 12,000 |
| Aug 10, 2026 | 44.65 | 45.01 | 44.65 | 44.65 | 44.65 | -5.00% | 26,000 |
| Aug 6, 2026 | 46.99 | 47.00 | 46.99 | 47.00 | 47.00 | - | 4,000 |
| Aug 5, 2026 | 46.55 | 48.00 | 45.00 | 47.00 | 47.00 | 1.10% | 14,000 |
| Aug 3, 2026 | 46.49 | 46.50 | 46.49 | 46.49 | 46.49 | 3.54% | 6,000 |
| Jul 31, 2026 | 44.49 | 44.90 | 43.00 | 44.90 | 44.90 | 0.92% | 10,000 |
| Jul 30, 2026 | 45.12 | 45.12 | 44.49 | 44.49 | 44.49 | -5.00% | 22,000 |
| Jul 27, 2026 | 46.82 | 46.83 | 46.82 | 46.83 | 46.83 | 4.98% | 4,000 |
| Jul 22, 2026 | 44.61 | 46.95 | 44.61 | 44.61 | 44.61 | -4.98% | 16,000 |
| Jul 21, 2026 | 44.65 | 46.95 | 44.65 | 46.95 | 46.95 | -0.11% | 6,000 |
| Jul 16, 2026 | 48.45 | 48.45 | 47.00 | 47.00 | 47.00 | 0.97% | 6,000 |
| Jul 14, 2026 | 48.80 | 48.80 | 46.55 | 46.55 | 46.55 | -5.00% | 8,000 |
| Jul 13, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 4,000 |
| Jul 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 2,000 |
| Jul 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 4,000 |
| Jul 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.34% | 2,000 |
| Jul 1, 2026 | 48.00 | 48.00 | 47.88 | 47.88 | 47.88 | -5.00% | 4,000 |
| Jun 30, 2026 | 50.40 | 50.45 | 50.40 | 50.40 | 50.40 | 4.87% | 6,000 |
| Jun 25, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -4.98% | 4,000 |
| Jun 24, 2026 | 53.79 | 54.09 | 48.95 | 50.58 | 50.58 | -1.82% | 22,000 |
| Jun 23, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 4.99% | 12,000 |
| Jun 22, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 4.99% | 32,000 |
| Jun 19, 2026 | 46.74 | 46.74 | 45.01 | 46.74 | 46.74 | 4.99% | 34,000 |
| Jun 18, 2026 | 44.52 | 44.52 | 44.50 | 44.52 | 44.52 | 5.00% | 14,000 |
| Jun 17, 2026 | 42.40 | 42.40 | 42.00 | 42.40 | 42.40 | 4.98% | 12,000 |
| Jun 16, 2026 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 4.99% | 46,000 |
| Jun 15, 2026 | 38.46 | 38.47 | 38.46 | 38.47 | 38.47 | 4.99% | 36,000 |
| Jun 12, 2026 | 36.63 | 36.64 | 36.63 | 36.64 | 36.64 | -4.95% | 4,000 |