Tenneco Clean Air India Limited (BOM:544612)
India · Delayed Price · Currency is INR 514.50
-17.20 (-3.23%)
At close: Mar 30, 2026
BOM:544612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 529.75 | 529.75 | 508.00 | 514.50 | 514.50 | -3.23% | 24,549 |
| Mar 27, 2026 | 525.45 | 541.55 | 519.00 | 531.70 | 531.70 | 1.18% | 114,560 |
| Mar 25, 2026 | 533.00 | 537.20 | 518.70 | 525.50 | 525.50 | -1.12% | 101,750 |
| Mar 24, 2026 | 550.00 | 551.15 | 528.50 | 531.45 | 531.45 | -0.85% | 43,279 |
| Mar 23, 2026 | 535.55 | 540.95 | 523.95 | 536.00 | 536.00 | -1.99% | 36,971 |
| Mar 20, 2026 | 548.25 | 549.35 | 536.70 | 546.90 | 546.90 | 1.17% | 22,863 |
| Mar 19, 2026 | 544.85 | 564.30 | 531.45 | 540.60 | 540.60 | -2.59% | 37,282 |
| Mar 18, 2026 | 526.05 | 561.75 | 526.05 | 554.95 | 554.95 | 5.40% | 42,742 |
| Mar 17, 2026 | 533.00 | 536.30 | 522.85 | 526.50 | 526.50 | -0.24% | 11,606 |
| Mar 16, 2026 | 509.70 | 531.50 | 505.00 | 527.75 | 527.75 | 2.77% | 40,233 |
| Mar 13, 2026 | 530.85 | 532.00 | 508.00 | 513.55 | 513.55 | -4.05% | 30,279 |
| Mar 12, 2026 | 524.00 | 538.60 | 509.30 | 535.20 | 535.20 | 1.43% | 19,621 |
| Mar 11, 2026 | 551.25 | 551.25 | 522.20 | 527.65 | 527.65 | -2.93% | 14,921 |
| Mar 10, 2026 | 530.10 | 551.55 | 529.55 | 543.55 | 543.55 | 4.15% | 129,360 |
| Mar 9, 2026 | 525.05 | 535.55 | 515.45 | 521.90 | 521.90 | -4.70% | 55,221 |
| Mar 6, 2026 | 538.90 | 551.05 | 538.05 | 547.65 | 547.65 | 1.37% | 19,708 |
| Mar 5, 2026 | 555.55 | 555.55 | 526.25 | 540.25 | 540.25 | -1.09% | 53,041 |
| Mar 4, 2026 | 548.90 | 553.75 | 543.25 | 546.20 | 546.20 | -2.25% | 20,400 |
| Mar 2, 2026 | 559.35 | 571.50 | 549.25 | 558.75 | 558.75 | -3.80% | 52,140 |
| Feb 27, 2026 | 594.65 | 600.00 | 576.00 | 580.85 | 580.85 | -1.97% | 152,049 |
| Feb 26, 2026 | 591.20 | 602.45 | 588.20 | 592.50 | 592.50 | 0.41% | 41,259 |
| Feb 25, 2026 | 571.10 | 594.95 | 567.90 | 590.10 | 590.10 | 4.59% | 76,202 |
| Feb 24, 2026 | 573.10 | 578.25 | 558.60 | 564.20 | 564.20 | -1.95% | 34,825 |
| Feb 23, 2026 | 551.15 | 585.60 | 551.15 | 575.40 | 575.40 | 4.06% | 57,501 |
| Feb 20, 2026 | 543.00 | 556.75 | 539.85 | 552.95 | 552.95 | 2.12% | 12,335 |
| Feb 19, 2026 | 559.10 | 559.10 | 539.10 | 541.45 | 541.45 | -2.04% | 24,460 |
| Feb 18, 2026 | 550.10 | 558.00 | 538.65 | 552.75 | 552.75 | 0.55% | 20,023 |
| Feb 17, 2026 | 547.65 | 562.75 | 547.00 | 549.70 | 549.70 | 0.23% | 41,809 |
| Feb 16, 2026 | 550.95 | 557.00 | 522.00 | 548.45 | 548.45 | -2.19% | 292,379 |
| Feb 13, 2026 | 576.90 | 576.90 | 550.00 | 560.75 | 560.75 | -2.66% | 30,108 |
| Feb 12, 2026 | 573.35 | 580.35 | 567.15 | 576.10 | 576.10 | 0.76% | 61,516 |
| Feb 11, 2026 | 582.60 | 583.25 | 562.00 | 571.75 | 571.75 | -1.74% | 23,029 |
| Feb 10, 2026 | 568.15 | 589.50 | 558.45 | 581.85 | 581.85 | 2.37% | 106,379 |
| Feb 9, 2026 | 545.90 | 570.00 | 545.00 | 568.40 | 568.40 | 4.67% | 51,250 |
| Feb 6, 2026 | 544.45 | 556.75 | 537.15 | 543.05 | 543.05 | -0.98% | 34,970 |
| Feb 5, 2026 | 559.85 | 566.75 | 545.65 | 548.45 | 548.45 | -2.04% | 48,882 |
| Feb 4, 2026 | 536.30 | 568.25 | 536.10 | 559.85 | 559.85 | 4.53% | 140,804 |
| Feb 3, 2026 | 536.10 | 555.05 | 520.10 | 535.60 | 535.60 | 1.14% | 84,203 |
| Feb 2, 2026 | 506.00 | 532.90 | 506.00 | 529.55 | 529.55 | 3.87% | 49,165 |
| Feb 1, 2026 | 522.45 | 522.45 | 502.80 | 509.80 | 509.80 | -2.38% | 39,811 |
| Jan 30, 2026 | 510.25 | 526.00 | 502.00 | 522.25 | 522.25 | 1.30% | 46,568 |
| Jan 29, 2026 | 501.05 | 518.10 | 501.05 | 515.55 | 515.55 | 2.32% | 54,278 |
| Jan 28, 2026 | 513.00 | 517.00 | 501.85 | 503.85 | 503.85 | -1.24% | 21,885 |
| Jan 27, 2026 | 515.05 | 517.65 | 504.25 | 510.20 | 510.20 | -0.24% | 40,402 |
| Jan 23, 2026 | 523.00 | 527.65 | 507.75 | 511.45 | 511.45 | -3.03% | 37,914 |
| Jan 22, 2026 | 501.20 | 532.35 | 499.90 | 527.45 | 527.45 | 7.02% | 66,899 |
| Jan 21, 2026 | 492.85 | 500.00 | 479.65 | 492.85 | 492.85 | -0.34% | 86,633 |
| Jan 20, 2026 | 511.90 | 517.70 | 488.95 | 494.55 | 494.55 | -3.73% | 48,264 |
| Jan 19, 2026 | 505.90 | 526.00 | 505.90 | 513.70 | 513.70 | -0.98% | 35,465 |
| Jan 16, 2026 | 529.55 | 531.00 | 515.65 | 518.80 | 518.80 | -2.68% | 97,950 |