Tenneco Clean Air India Limited (BOM:544612)
India · Delayed Price · Currency is INR 505.95
-13.40 (-2.58%)
At close: Sep 11, 2026
BOM:544612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 169,247 |
| 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% | 69,254 |
| 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 |