Technichem Organics Limited (BOM:544327)
India · Delayed Price · Currency is INR 44.90
+0.41 (0.92%)
At close: Jul 31, 2026
Technichem Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 38.55 | 38.56 | 37.00 | 38.55 | 38.55 | 4.96% | 158,000 |
| Jun 8, 2026 | 37.00 | 37.00 | 36.73 | 36.73 | 36.73 | -4.99% | 38,000 |
| Jun 3, 2026 | 38.67 | 38.67 | 38.66 | 38.66 | 38.66 | -4.99% | 12,000 |
| Jun 2, 2026 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -5.00% | 6,000 |
| Jun 1, 2026 | 42.82 | 42.83 | 42.82 | 42.83 | 42.83 | -4.97% | 8,000 |
| May 27, 2026 | 44.80 | 45.48 | 44.50 | 45.07 | 45.07 | 4.04% | 8,000 |
| 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 |