NSE:TECILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	17.89	18.27	15.75	16.09	16.09	-3.19%	691
Jan 16, 2026	17.53	17.53	16.60	16.62	16.62	-5.19%	1,141
Jan 14, 2026	18.00	18.00	15.52	17.53	17.53	1.92%	379
Jan 13, 2026	17.38	17.99	15.57	17.20	17.20	-0.58%	1,879
Jan 12, 2026	17.89	17.89	15.33	17.30	17.30	2.61%	3,314
Jan 9, 2026	17.92	17.92	16.46	16.86	16.86	-5.92%	1,151
Jan 8, 2026	18.60	18.60	15.91	17.92	17.92	2.69%	8,849
Jan 7, 2026	18.00	18.00	17.20	17.45	17.45	-2.57%	3,226
Jan 6, 2026	18.60	18.60	17.81	17.91	17.91	-1.81%	277
Jan 5, 2026	19.09	19.10	18.23	18.24	18.24	-2.62%	554
Jan 2, 2026	18.68	19.54	18.53	18.73	18.73	-6.35%	2,253
Jan 1, 2026	20.40	20.40	18.36	20.00	20.00	-1.96%	5,148
Dec 31, 2025	20.42	20.42	18.17	20.40	20.40	2.36%	931
Dec 30, 2025	20.44	21.38	19.00	19.93	19.93	2.52%	6,107
Dec 29, 2025	18.64	19.44	18.64	19.44	19.44	4.29%	9
Dec 26, 2025	19.30	19.45	17.01	18.64	18.64	-0.27%	2,117
Dec 24, 2025	19.50	19.50	18.63	18.69	18.69	-4.15%	964
Dec 23, 2025	19.22	19.98	17.65	19.50	19.50	1.46%	192
Dec 22, 2025	18.31	19.30	18.31	19.22	19.22	7.55%	1,134
Dec 19, 2025	19.50	19.50	17.55	17.87	17.87	-8.36%	2,053
Dec 18, 2025	19.52	19.52	19.33	19.50	19.50	-0.10%	343
Dec 17, 2025	19.70	19.70	18.26	19.52	19.52	1.35%	603
Dec 16, 2025	19.70	19.70	18.66	19.26	19.26	4.96%	944
Dec 15, 2025	19.51	19.51	18.22	18.35	18.35	-5.95%	1,311
Dec 12, 2025	20.20	20.20	18.25	19.51	19.51	1.67%	1,584
Dec 11, 2025	20.01	20.01	17.02	19.19	19.19	5.44%	2,033
Dec 10, 2025	18.89	18.89	18.12	18.20	18.20	0.50%	519
Dec 9, 2025	19.94	19.94	18.03	18.11	18.11	-6.94%	2,864