NSE:TECILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.35	11.98	10.60	11.96	11.96	6.50%	2,362
Apr 1, 2026	11.50	12.86	11.21	11.23	11.23	-1.32%	2,807
Mar 30, 2026	11.38	11.38	11.38	11.38	11.38	0.44%	125
Mar 27, 2026	11.61	12.75	11.30	11.33	11.33	-0.44%	2,181
Mar 25, 2026	12.06	12.50	11.04	11.38	11.38	-4.77%	7,180
Mar 24, 2026	13.00	13.79	11.22	11.95	11.95	-5.16%	5,738
Mar 23, 2026	13.50	13.50	11.41	12.60	12.60	-3.08%	1,582
Mar 20, 2026	11.21	13.00	11.21	13.00	13.00	1.01%	1,492
Mar 19, 2026	12.98	13.00	12.21	12.87	12.87	-0.92%	5,759
Mar 18, 2026	12.99	13.00	12.35	12.99	12.99	0.70%	2,177
Mar 17, 2026	13.00	13.49	11.84	12.90	12.90	7.05%	5,865
Mar 16, 2026	12.50	13.97	11.00	12.05	12.05	-2.11%	5,574
Mar 13, 2026	14.24	14.24	11.20	12.31	12.31	-4.57%	1,323
Mar 12, 2026	11.60	13.02	11.60	12.90	12.90	1.57%	3,773
Mar 11, 2026	14.45	14.45	11.50	12.70	12.70	-1.55%	1,114
Mar 10, 2026	12.71	12.98	11.60	12.90	12.90	0.78%	3,934
Mar 9, 2026	12.00	13.00	11.35	12.80	12.80	-	2,369
Mar 6, 2026	12.80	13.89	12.25	12.80	12.80	-	1,583
Mar 5, 2026	14.00	14.00	11.20	12.80	12.80	-1.84%	16,455
Mar 4, 2026	14.75	14.75	12.31	13.04	13.04	2.76%	21,154
Mar 2, 2026	13.49	13.50	12.15	12.69	12.69	-6.07%	2,987
Feb 27, 2026	13.99	13.99	12.24	13.51	13.51	-0.22%	5,303
Feb 26, 2026	13.16	13.84	12.53	13.54	13.54	3.20%	7,134
Feb 25, 2026	13.68	13.87	12.00	13.12	13.12	0.31%	11,527
Feb 24, 2026	13.01	14.52	12.75	13.08	13.08	-4.60%	5,567
Feb 23, 2026	14.89	14.89	12.90	13.71	13.71	1.33%	14,703
Feb 20, 2026	14.17	14.36	13.50	13.53	13.53	-4.52%	3,979
Feb 19, 2026	14.42	15.45	13.12	14.17	14.17	-1.73%	15,631
Feb 18, 2026	14.54	15.65	14.01	14.42	14.42	-2.90%	6,936
Feb 17, 2026	16.00	16.90	14.51	14.85	14.85	0.81%	23,036
Feb 16, 2026	14.80	15.74	13.65	14.73	14.73	-0.47%	2,792
Feb 13, 2026	15.79	15.79	14.40	14.80	14.80	2.35%	5,246
Feb 12, 2026	14.99	15.36	14.28	14.46	14.46	-1.36%	12,499
Feb 11, 2026	17.25	17.25	13.65	14.66	14.66	-1.54%	19,472
Feb 10, 2026	15.00	16.40	14.58	14.89	14.89	-0.73%	6,116
Feb 9, 2026	15.70	15.70	14.55	15.00	15.00	3.38%	1,131
Feb 6, 2026	15.00	16.30	14.50	14.51	14.51	-3.27%	2,474
Feb 5, 2026	15.00	15.10	14.53	15.00	15.00	-0.33%	3,790
Feb 4, 2026	15.10	15.98	14.00	15.05	15.05	-0.33%	14,636
Feb 3, 2026	15.01	18.14	15.01	15.10	15.10	-8.48%	4,259
Feb 2, 2026	16.00	16.50	14.81	16.50	16.50	3.38%	729
Feb 1, 2026	15.88	16.25	15.00	15.96	15.96	6.68%	5,645
Jan 30, 2026	15.10	15.10	14.80	14.96	14.96	-0.93%	652
Jan 29, 2026	15.40	15.50	15.10	15.10	15.10	-2.45%	436
Jan 28, 2026	15.85	15.85	14.94	15.48	15.48	3.61%	1,230
Jan 27, 2026	16.10	16.26	14.71	14.94	14.94	-7.20%	3,187
Jan 23, 2026	16.10	16.10	16.10	16.10	16.10	-5.85%	130
Jan 22, 2026	17.77	17.77	16.54	17.10	17.10	-0.29%	503
Jan 21, 2026	18.20	18.20	16.50	17.15	17.15	3.44%	2,029
Jan 20, 2026	16.20	17.60	15.52	16.58	16.58	3.05%	1,106