NSE:TECILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	11.00	11.00	10.92	11.00	-	0.09%	732
Jun 15, 2026	11.23	11.40	10.89	10.99	10.99	-1.70%	6,782
Jun 12, 2026	11.32	11.32	10.80	11.18	11.18	1.18%	3,544
Jun 11, 2026	10.98	11.34	10.98	11.05	11.05	0.18%	5,546
Jun 10, 2026	11.40	11.67	10.81	11.03	11.03	0.27%	16,593
Jun 9, 2026	11.40	11.85	10.91	11.00	11.00	0.27%	4,373
Jun 8, 2026	11.77	11.93	10.80	10.97	10.97	-6.80%	22,527
Jun 5, 2026	11.55	11.88	11.40	11.77	11.77	2.08%	1,064
Jun 4, 2026	11.90	12.50	11.20	11.53	11.53	-0.77%	18,392
Jun 3, 2026	12.25	12.25	11.40	11.62	11.62	-2.11%	8,717
Jun 2, 2026	11.61	11.99	11.36	11.87	11.87	0.17%	5,476
Jun 1, 2026	12.35	12.92	11.60	11.85	11.85	-0.59%	6,504
May 29, 2026	12.25	12.95	11.26	11.92	11.92	-1.73%	10,967
May 27, 2026	12.00	12.29	11.83	12.13	12.13	2.02%	4,019
May 26, 2026	12.80	12.98	11.36	11.89	11.89	-6.30%	21,609
May 25, 2026	12.99	12.99	11.50	12.69	12.69	0.16%	3,951
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