Tenneco Clean Air India Limited (BOM:544612)
India · Delayed Price · Currency is INR 494.00
+6.90 (1.42%)
At close: Oct 6, 2026
BOM:544612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 487.10 | 497.00 | 484.10 | 494.00 | 494.00 | 1.42% | 18,675 |
| Oct 5, 2026 | 500.00 | 500.00 | 485.50 | 487.10 | 487.10 | -1.52% | 26,755 |
| Oct 1, 2026 | 506.00 | 506.00 | 488.00 | 494.60 | 494.60 | -2.67% | 590,238 |
| Sep 30, 2026 | 510.85 | 516.30 | 506.30 | 508.15 | 508.15 | -0.12% | 51,394 |
| Sep 29, 2026 | 504.75 | 513.15 | 498.15 | 508.75 | 508.75 | 1.35% | 51,663 |
| Sep 28, 2026 | 514.00 | 514.00 | 501.30 | 501.95 | 501.95 | -2.48% | 14,911 |
| Sep 25, 2026 | 513.50 | 517.00 | 509.15 | 514.70 | 514.70 | 0.67% | 221,313 |
| Sep 24, 2026 | 517.20 | 522.00 | 509.50 | 511.25 | 511.25 | -1.16% | 62,993 |
| Sep 23, 2026 | 532.35 | 541.20 | 516.00 | 517.25 | 517.25 | -2.97% | 213,451 |
| Sep 22, 2026 | 514.15 | 535.00 | 512.45 | 533.10 | 533.10 | 3.66% | 160,344 |
| Sep 21, 2026 | 517.45 | 523.90 | 510.05 | 514.30 | 514.30 | -0.72% | 126,686 |
| Sep 18, 2026 | 515.00 | 524.15 | 512.65 | 518.05 | 518.05 | 0.79% | 272,299 |
| Sep 17, 2026 | 512.95 | 516.25 | 507.80 | 514.00 | 514.00 | 0.33% | 456,559 |
| Sep 16, 2026 | 513.95 | 514.65 | 502.90 | 512.30 | 512.30 | -0.11% | 314,757 |
| Sep 15, 2026 | 516.60 | 532.25 | 511.80 | 512.85 | 512.85 | 1.36% | 69,099 |
| Sep 11, 2026 | 519.30 | 519.30 | 505.00 | 505.95 | 505.95 | -2.58% | 166,281 |
| Sep 10, 2026 | 516.30 | 526.00 | 516.30 | 519.35 | 519.35 | 0.19% | 22,345 |
| Sep 9, 2026 | 521.60 | 528.00 | 513.45 | 518.35 | 518.35 | -1.41% | 36,004 |
| Sep 8, 2026 | 519.95 | 530.00 | 515.15 | 525.75 | 525.75 | 2.06% | 27,728 |
| Sep 7, 2026 | 520.95 | 522.75 | 514.65 | 515.15 | 515.15 | -0.43% | 15,302 |
| Sep 4, 2026 | 516.00 | 521.45 | 513.80 | 517.40 | 517.40 | 0.29% | 109,582 |
| Sep 3, 2026 | 523.05 | 525.35 | 514.70 | 515.90 | 515.90 | -0.76% | 102,443 |
| Sep 2, 2026 | 526.55 | 526.55 | 497.95 | 519.85 | 519.85 | -1.01% | 278,158 |
| Sep 1, 2026 | 539.10 | 539.10 | 520.20 | 525.15 | 525.15 | -0.77% | 35,278 |
| Aug 31, 2026 | 539.20 | 539.20 | 526.10 | 529.25 | 529.25 | -1.63% | 44,545 |
| Aug 28, 2026 | 547.55 | 547.55 | 536.00 | 538.00 | 538.00 | -0.58% | 19,904 |
| Aug 27, 2026 | 538.00 | 544.95 | 536.80 | 541.15 | 541.15 | 0.26% | 82,117 |
| Aug 26, 2026 | 556.60 | 556.60 | 537.50 | 539.75 | 539.75 | -0.97% | 475,628 |
| Aug 25, 2026 | 554.35 | 556.45 | 542.90 | 545.05 | 545.05 | -1.92% | 33,796 |
| Aug 24, 2026 | 570.15 | 574.15 | 552.30 | 555.70 | 555.70 | -3.52% | 169,248 |
| Aug 21, 2026 | 572.00 | 578.25 | 563.60 | 576.00 | 576.00 | 1.35% | 99,855 |
| Aug 20, 2026 | 559.95 | 575.00 | 555.20 | 568.30 | 568.30 | 1.90% | 82,535 |
| Aug 19, 2026 | 556.90 | 560.00 | 548.70 | 557.70 | 557.70 | 1.37% | 182,771 |
| Aug 18, 2026 | 554.65 | 560.45 | 548.55 | 550.15 | 550.15 | 0.36% | 89,268 |
| Aug 17, 2026 | 536.50 | 551.70 | 536.50 | 548.20 | 548.20 | 1.74% | 1,095,123 |
| Aug 14, 2026 | 535.00 | 542.10 | 532.55 | 538.85 | 538.85 | 0.96% | 65,026 |
| Aug 13, 2026 | 535.00 | 545.30 | 530.10 | 533.70 | 533.70 | -1.30% | 119,022 |
| Aug 12, 2026 | 539.00 | 551.00 | 524.00 | 540.75 | 540.75 | -1.76% | 32,616,067 |
| Aug 11, 2026 | 560.80 | 560.80 | 548.80 | 550.45 | 550.45 | -0.69% | 14,764 |
| Aug 10, 2026 | 569.70 | 569.70 | 552.85 | 554.30 | 554.30 | -1.41% | 22,802 |
| Aug 7, 2026 | 563.95 | 584.40 | 560.65 | 562.20 | 562.20 | -1.52% | 57,490 |
| Aug 6, 2026 | 562.85 | 573.70 | 540.70 | 570.85 | 570.85 | -1.72% | 330,265 |
| Aug 5, 2026 | 556.10 | 584.70 | 549.90 | 580.85 | 580.85 | 5.63% | 61,411 |
| Aug 4, 2026 | 551.75 | 560.70 | 544.60 | 549.90 | 549.90 | 0.98% | 466,489 |
| Aug 3, 2026 | 538.75 | 553.80 | 538.75 | 544.55 | 544.55 | 1.18% | 69,257 |
| 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 |