Tenneco Clean Air India Limited (BOM:544612)
India · Delayed Price · Currency is INR 539.00
+0.40 (0.07%)
At close: Jul 30, 2026
BOM:544612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 540.00 | 543.90 | 535.15 | 538.20 | 538.20 | -0.15% | 29,215 |
| Jul 30, 2026 | 540.00 | 543.90 | 534.55 | 539.00 | 539.00 | 0.07% | 21,845 |
| Jul 29, 2026 | 532.00 | 540.15 | 527.80 | 538.60 | 538.60 | 2.21% | 35,305 |
| Jul 28, 2026 | 538.10 | 541.25 | 525.35 | 526.95 | 526.95 | -2.59% | 45,408 |
| Jul 27, 2026 | 550.25 | 550.25 | 535.00 | 540.95 | 540.95 | 0.20% | 20,286 |
| Jul 24, 2026 | 540.75 | 546.05 | 535.00 | 539.85 | 539.85 | -0.71% | 17,854 |
| Jul 23, 2026 | 552.70 | 558.00 | 541.00 | 543.70 | 543.70 | -2.68% | 53,976 |
| Jul 22, 2026 | 569.50 | 570.00 | 555.60 | 558.65 | 558.65 | -1.90% | 34,315 |
| Jul 21, 2026 | 557.55 | 572.10 | 554.50 | 569.45 | 569.45 | 2.13% | 41,895 |
| Jul 20, 2026 | 554.25 | 560.20 | 550.30 | 557.55 | 557.55 | 0.59% | 17,566 |
| Jul 17, 2026 | 559.80 | 564.90 | 550.95 | 554.30 | 554.30 | -0.56% | 53,352 |
| Jul 16, 2026 | 564.75 | 572.60 | 553.50 | 557.40 | 557.40 | -1.29% | 31,011 |
| Jul 15, 2026 | 570.00 | 571.70 | 561.50 | 564.70 | 564.70 | -0.83% | 16,932 |
| Jul 14, 2026 | 589.45 | 589.45 | 566.35 | 569.45 | 569.45 | -2.37% | 16,823 |
| Jul 13, 2026 | 588.20 | 592.15 | 579.05 | 583.25 | 583.25 | -1.01% | 22,635 |
| Jul 10, 2026 | 584.30 | 594.80 | 583.60 | 589.20 | 589.20 | 0.76% | 29,692 |
| Jul 9, 2026 | 587.30 | 588.65 | 580.25 | 584.75 | 584.75 | 1.74% | 19,807 |
| Jul 8, 2026 | 586.05 | 591.10 | 571.05 | 574.75 | 574.75 | -2.19% | 43,679 |
| Jul 7, 2026 | 599.55 | 600.10 | 584.60 | 587.60 | 587.60 | -0.99% | 378,647 |
| Jul 6, 2026 | 609.80 | 611.00 | 590.90 | 593.50 | 593.50 | -2.18% | 34,192 |
| Jul 3, 2026 | 607.25 | 616.60 | 605.55 | 606.70 | 606.70 | 0.06% | 239,077 |
| Jul 2, 2026 | 608.95 | 609.65 | 595.90 | 606.35 | 606.35 | 0.31% | 220,621 |
| Jul 1, 2026 | 595.00 | 622.80 | 591.60 | 604.50 | 604.50 | 2.03% | 124,604 |
| Jun 30, 2026 | 581.30 | 599.00 | 576.75 | 592.50 | 592.50 | 2.02% | 70,454 |
| Jun 29, 2026 | 586.00 | 592.30 | 572.05 | 580.75 | 580.75 | 0.28% | 41,668 |
| Jun 25, 2026 | 606.15 | 609.85 | 576.40 | 579.15 | 579.15 | -3.43% | 156,087 |
| Jun 24, 2026 | 598.45 | 605.00 | 592.00 | 599.70 | 599.70 | -0.11% | 28,292 |
| Jun 23, 2026 | 586.00 | 604.50 | 574.35 | 600.35 | 600.35 | 2.33% | 62,830 |
| Jun 22, 2026 | 595.70 | 604.50 | 580.00 | 586.70 | 586.70 | -0.04% | 66,422 |
| Jun 19, 2026 | 567.15 | 605.25 | 562.05 | 586.95 | 586.95 | 3.10% | 552,727 |
| Jun 18, 2026 | 568.40 | 576.15 | 565.30 | 569.30 | 569.30 | 0.17% | 27,043 |
| Jun 17, 2026 | 569.00 | 583.80 | 563.75 | 568.35 | 568.35 | 0.84% | 59,904 |
| Jun 16, 2026 | 560.00 | 567.65 | 551.10 | 563.60 | 563.60 | 1.69% | 177,601 |
| Jun 15, 2026 | 585.90 | 585.90 | 552.00 | 554.25 | 554.25 | -3.32% | 59,445 |
| Jun 12, 2026 | 574.10 | 577.90 | 567.95 | 573.30 | 573.30 | 2.23% | 109,108 |
| Jun 11, 2026 | 581.25 | 581.25 | 557.30 | 560.80 | 560.80 | -3.02% | 46,315 |
| Jun 10, 2026 | 589.50 | 594.50 | 572.10 | 578.25 | 578.25 | -1.18% | 11,091 |
| Jun 9, 2026 | 578.65 | 589.75 | 577.35 | 585.15 | 585.15 | 1.65% | 20,976 |
| Jun 8, 2026 | 580.00 | 589.45 | 573.20 | 575.65 | 575.65 | -2.35% | 712,024 |
| Jun 5, 2026 | 582.35 | 594.00 | 582.35 | 589.50 | 589.50 | 1.25% | 23,554 |
| Jun 4, 2026 | 568.70 | 594.70 | 568.70 | 582.25 | 582.25 | 1.97% | 64,370 |
| Jun 3, 2026 | 579.55 | 587.60 | 565.80 | 571.00 | 571.00 | -1.26% | 28,089 |
| Jun 2, 2026 | 563.05 | 579.90 | 559.65 | 578.30 | 578.30 | 3.72% | 56,884 |
| Jun 1, 2026 | 602.25 | 603.00 | 554.10 | 557.55 | 557.55 | -5.10% | 60,570 |
| May 29, 2026 | 620.00 | 620.00 | 570.40 | 587.50 | 587.50 | -4.62% | 101,720 |
| May 27, 2026 | 611.35 | 621.60 | 606.95 | 615.95 | 615.95 | 0.78% | 16,300 |
| May 26, 2026 | 622.45 | 626.00 | 608.30 | 611.20 | 611.20 | -1.08% | 26,504 |
| May 25, 2026 | 604.00 | 633.50 | 604.00 | 617.85 | 617.85 | 4.02% | 171,347 |
| May 22, 2026 | 601.55 | 603.15 | 591.50 | 594.00 | 594.00 | -0.39% | 14,483 |
| May 21, 2026 | 606.70 | 609.20 | 592.50 | 596.35 | 596.35 | -0.23% | 32,342 |