Tecil Chemicals and Hydro Power Ltd. (NSE:TECILCHEM)
India · Delayed Price · Currency is INR 8.65
+0.33 (3.97%)
At close: Nov 9, 2026
NSE:TECILCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.69 | 8.73 | 8.18 | 8.65 | 8.65 | 3.97% | 11,121 |
| Nov 8, 2026 | 8.18 | 8.55 | 8.18 | 8.32 | 8.32 | 1.71% | 3,783 |
| Nov 6, 2026 | 8.69 | 8.69 | 7.80 | 8.18 | 8.18 | -2.62% | 5,294 |
| Nov 5, 2026 | 8.29 | 8.60 | 7.95 | 8.40 | 8.40 | 3.70% | 19,296 |
| Nov 4, 2026 | 8.10 | 8.34 | 7.91 | 8.10 | 8.10 | -0.12% | 1,064 |
| Nov 3, 2026 | 8.19 | 8.28 | 7.75 | 8.11 | 8.11 | 1.37% | 8,515 |
| Nov 2, 2026 | 8.29 | 8.80 | 7.83 | 8.00 | 8.00 | -1.60% | 17,256 |
| Oct 30, 2026 | 8.69 | 8.69 | 7.90 | 8.13 | 8.13 | -4.80% | 25,207 |
| Oct 29, 2026 | 9.19 | 9.19 | 8.32 | 8.54 | 8.54 | -5.22% | 29,895 |
| Oct 28, 2026 | 8.49 | 9.05 | 8.40 | 9.01 | 9.01 | 8.42% | 32,461 |
| Oct 27, 2026 | 8.79 | 9.05 | 8.31 | 8.31 | 8.31 | -3.15% | 34,431 |
| Oct 26, 2026 | 9.10 | 9.49 | 8.30 | 8.58 | 8.58 | -7.44% | 51,699 |
| Oct 23, 2026 | 9.30 | 10.10 | 9.00 | 9.27 | 9.27 | 0.98% | 5,363 |
| Oct 22, 2026 | 9.59 | 10.14 | 9.10 | 9.18 | 9.18 | -2.34% | 2,521 |
| Oct 21, 2026 | 9.20 | 10.10 | 9.20 | 9.40 | 9.40 | 0.11% | 4,008 |
| Oct 19, 2026 | 9.93 | 9.93 | 9.20 | 9.39 | 9.39 | -5.06% | 1,694 |
| Oct 16, 2026 | 9.60 | 10.30 | 9.51 | 9.89 | 9.89 | 5.44% | 7,746 |
| Oct 15, 2026 | 9.59 | 10.17 | 9.32 | 9.38 | 9.38 | -0.32% | 5,569 |
| Oct 14, 2026 | 9.80 | 10.00 | 9.29 | 9.41 | 9.41 | -3.19% | 3,633 |
| Oct 13, 2026 | 9.50 | 9.81 | 9.34 | 9.72 | 9.72 | 0.31% | 4,495 |
| Oct 12, 2026 | 9.49 | 9.79 | 9.10 | 9.69 | 9.69 | 3.97% | 9,452 |
| Oct 9, 2026 | 9.69 | 9.70 | 8.96 | 9.32 | 9.32 | -1.58% | 13,519 |
| Oct 8, 2026 | 9.59 | 9.85 | 9.35 | 9.47 | 9.47 | 0.74% | 4,173 |
| Oct 7, 2026 | 9.78 | 9.85 | 9.33 | 9.40 | 9.40 | 1.73% | 24,062 |
| Oct 6, 2026 | 9.55 | 9.55 | 9.14 | 9.24 | 9.24 | -3.35% | 2,818 |
| Oct 5, 2026 | 9.29 | 10.15 | 8.90 | 9.56 | 9.56 | 3.35% | 21,261 |
| Oct 1, 2026 | 9.02 | 9.30 | 9.00 | 9.25 | 9.25 | 2.55% | 6,820 |
| Sep 30, 2026 | 9.20 | 9.46 | 8.75 | 9.02 | 9.02 | -2.06% | 6,287 |
| Sep 29, 2026 | 9.80 | 9.80 | 8.92 | 9.21 | 9.21 | 0.99% | 7,526 |
| Sep 28, 2026 | 8.85 | 9.37 | 8.85 | 9.12 | 9.12 | 3.52% | 21,546 |
| Sep 25, 2026 | 9.44 | 9.44 | 8.58 | 8.81 | 8.81 | -4.76% | 142,745 |
| Sep 24, 2026 | 9.60 | 9.61 | 9.16 | 9.25 | 9.25 | -2.63% | 10,562 |
| Sep 23, 2026 | 9.48 | 9.60 | 8.90 | 9.50 | 9.50 | 2.04% | 11,556 |
| Sep 22, 2026 | 9.31 | 9.46 | 9.00 | 9.31 | 9.31 | -1.59% | 6,433 |
| Sep 21, 2026 | 9.80 | 10.25 | 9.30 | 9.46 | 9.46 | -3.17% | 30,565 |
| Sep 18, 2026 | 9.76 | 10.00 | 9.23 | 9.77 | 9.77 | 0.10% | 3,009 |
| Sep 17, 2026 | 10.68 | 10.68 | 8.99 | 9.76 | 9.76 | 6.09% | 5,140 |
| Sep 16, 2026 | 9.39 | 9.89 | 9.10 | 9.20 | 9.20 | -0.76% | 7,584 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.05 | 9.27 | 9.27 | -3.44% | 13,722 |
| Sep 11, 2026 | 9.77 | 9.77 | 9.20 | 9.60 | 9.60 | 1.80% | 9,564 |
| Sep 10, 2026 | 9.98 | 9.98 | 9.35 | 9.43 | 9.43 | -0.95% | 11,648 |
| Sep 9, 2026 | 9.59 | 10.20 | 9.50 | 9.52 | 9.52 | 2.81% | 16,420 |
| Sep 8, 2026 | 9.54 | 9.70 | 9.21 | 9.26 | 9.26 | -2.53% | 9,254 |
| Sep 7, 2026 | 9.72 | 10.17 | 9.40 | 9.50 | 9.50 | -2.26% | 13,279 |
| Sep 4, 2026 | 10.10 | 10.20 | 9.60 | 9.72 | 9.72 | -2.61% | 21,289 |
| Sep 3, 2026 | 10.01 | 10.25 | 9.70 | 9.98 | 9.98 | 0.91% | 26,942 |
| Sep 2, 2026 | 9.95 | 11.10 | 9.74 | 9.89 | 9.89 | 1.54% | 120,586 |
| Sep 1, 2026 | 9.20 | 10.10 | 9.20 | 9.74 | 9.74 | 3.29% | 11,394 |
| Aug 31, 2026 | 9.62 | 9.98 | 9.10 | 9.43 | 9.43 | -1.57% | 25,091 |
| Aug 28, 2026 | 9.98 | 10.20 | 8.53 | 9.58 | 9.58 | 5.39% | 63,383 |