NSE:TECILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	12.99	12.99	12.99	12.99	-	2.53%	-
May 22, 2026	12.50	12.97	12.30	12.67	12.67	3.51%	3,249
May 21, 2026	12.70	12.85	11.30	12.24	12.24	-3.39%	7,111
May 20, 2026	12.68	12.70	11.80	12.67	12.67	1.85%	2,957
May 19, 2026	11.85	12.45	11.76	12.44	12.44	5.78%	779
May 18, 2026	12.50	12.50	11.71	11.76	11.76	-2.33%	5,422
May 15, 2026	12.03	12.84	11.98	12.04	12.04	0.67%	11,193
May 14, 2026	12.97	12.97	11.90	11.96	11.96	-3.55%	6,454
May 13, 2026	12.70	12.70	11.58	12.40	12.40	3.51%	4,195
May 12, 2026	12.79	12.79	11.61	11.98	11.98	-5.89%	9,593
May 11, 2026	13.40	13.40	12.25	12.73	12.73	-5.07%	12,409
May 8, 2026	14.00	14.00	12.50	13.41	13.41	-0.15%	9,165
May 7, 2026	13.57	13.99	12.90	13.43	13.43	-0.96%	3,991
May 6, 2026	14.00	14.90	13.21	13.56	13.56	1.19%	17,802
May 5, 2026	13.94	14.10	12.77	13.40	13.40	3.24%	7,880
May 4, 2026	13.48	13.48	12.50	12.98	12.98	4.59%	9,396
Apr 30, 2026	13.10	13.11	11.66	12.41	12.41	-3.20%	9,992
Apr 29, 2026	13.26	13.31	12.57	12.82	12.82	-0.47%	5,612
Apr 28, 2026	13.01	13.80	12.35	12.88	12.88	-1.23%	9,846
Apr 27, 2026	13.42	14.00	12.66	13.04	13.04	-2.83%	9,089
Apr 24, 2026	14.10	14.50	13.41	13.42	13.42	-4.82%	50,954
Apr 23, 2026	14.90	15.22	13.90	14.10	14.10	0.14%	84,896
Apr 22, 2026	14.49	15.00	13.10	14.08	14.08	12.64%	235,414
Apr 21, 2026	13.39	13.70	12.50	12.50	12.50	-5.94%	2,787
Apr 20, 2026	13.36	13.44	11.60	13.29	13.29	-0.52%	8,354
Apr 17, 2026	13.30	13.76	13.00	13.36	13.36	3.01%	17,157
Apr 16, 2026	13.24	13.66	12.80	12.97	12.97	-1.82%	6,176
Apr 15, 2026	12.88	13.81	12.51	13.21	13.21	2.56%	20,943
Apr 13, 2026	12.91	13.40	11.99	12.88	12.88	-	4,088
Apr 10, 2026	12.99	13.00	11.65	12.88	12.88	7.51%	3,514
Apr 9, 2026	12.24	12.74	11.00	11.98	11.98	-2.12%	18,113
Apr 8, 2026	12.08	13.87	11.70	12.24	12.24	1.32%	25,986
Apr 7, 2026	11.53	12.44	10.65	12.08	12.08	4.77%	3,909
Apr 6, 2026	11.96	12.00	11.10	11.53	11.53	-3.60%	1,442
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