Tecil Chemicals and Hydro Power Ltd. (NSE:TECILCHEM)
India · Delayed Price · Currency is INR 9.27
-0.33 (-3.44%)
At close: Sep 15, 2026
NSE:TECILCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 9.66 | 9.66 | 8.82 | 9.09 | 9.09 | -4.21% | 10,472 |
| Aug 26, 2026 | 9.29 | 10.18 | 8.00 | 9.49 | 9.49 | 9.08% | 70,146 |
| Aug 25, 2026 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -0.80% | 6,227 |
| Aug 24, 2026 | 9.25 | 9.25 | 8.60 | 8.77 | 8.77 | -3.20% | 11,055 |
| Aug 21, 2026 | 9.44 | 9.60 | 9.00 | 9.06 | 9.06 | -0.88% | 41,279 |
| Aug 20, 2026 | 11.29 | 11.55 | 9.00 | 9.14 | 9.14 | -10.74% | 306,274 |
| Aug 19, 2026 | 8.75 | 10.24 | 8.35 | 10.24 | 10.24 | 19.91% | 80,792 |
| Aug 18, 2026 | 8.78 | 8.78 | 8.10 | 8.54 | 8.54 | 1.79% | 5,093 |
| Aug 17, 2026 | 8.87 | 8.87 | 8.30 | 8.39 | 8.39 | -2.33% | 3,050 |
| Aug 14, 2026 | 8.48 | 8.87 | 8.40 | 8.59 | 8.59 | 1.30% | 2,825 |
| Aug 13, 2026 | 8.90 | 8.90 | 8.15 | 8.48 | 8.48 | -2.19% | 12,784 |
| Aug 12, 2026 | 8.47 | 8.96 | 8.47 | 8.67 | 8.67 | 2.12% | 8,178 |
| Aug 11, 2026 | 9.28 | 9.28 | 8.30 | 8.49 | 8.49 | -0.93% | 21,372 |
| Aug 10, 2026 | 8.60 | 9.61 | 8.32 | 8.57 | 8.57 | -6.75% | 63,171 |
| Aug 7, 2026 | 9.40 | 9.66 | 8.95 | 9.19 | 9.19 | -2.03% | 9,556 |
| Aug 6, 2026 | 10.76 | 10.85 | 8.90 | 9.38 | 9.38 | -4.77% | 181,577 |
| Aug 5, 2026 | 10.80 | 10.80 | 9.78 | 9.85 | 9.85 | -1.30% | 32,820 |
| Aug 4, 2026 | 11.31 | 11.31 | 9.61 | 9.98 | 9.98 | -0.70% | 147,575 |
| Aug 3, 2026 | 9.60 | 10.20 | 9.60 | 10.05 | 10.05 | 3.82% | 2,720 |
| Jul 31, 2026 | 10.00 | 10.18 | 9.56 | 9.68 | 9.68 | 0.31% | 3,338 |
| Jul 30, 2026 | 9.65 | 10.01 | 9.65 | 9.65 | 9.65 | -1.93% | 1,452 |
| Jul 29, 2026 | 9.60 | 10.20 | 9.40 | 9.84 | 9.84 | -2.48% | 15,851 |
| Jul 28, 2026 | 9.99 | 10.16 | 9.60 | 10.09 | 10.09 | 1.00% | 13,579 |
| Jul 27, 2026 | 10.16 | 10.50 | 9.60 | 9.99 | 9.99 | 0.30% | 3,125 |
| Jul 24, 2026 | 9.78 | 10.50 | 9.00 | 9.96 | 9.96 | 1.63% | 1,614 |
| Jul 23, 2026 | 9.65 | 9.99 | 9.14 | 9.80 | 9.80 | 1.45% | 3,617 |
| Jul 22, 2026 | 9.50 | 10.24 | 9.36 | 9.66 | 9.66 | 3.76% | 1,813 |
| Jul 21, 2026 | 9.65 | 10.02 | 9.20 | 9.31 | 9.31 | -5.19% | 4,745 |
| Jul 20, 2026 | 10.65 | 10.65 | 9.50 | 9.82 | 9.82 | -5.39% | 25,855 |
| Jul 17, 2026 | 9.89 | 10.50 | 9.50 | 10.38 | 10.38 | 4.43% | 2,781 |
| Jul 16, 2026 | 9.58 | 9.99 | 9.29 | 9.94 | 9.94 | 4.74% | 6,301 |
| Jul 15, 2026 | 9.60 | 9.60 | 9.05 | 9.49 | 9.49 | 2.04% | 2,140 |
| Jul 14, 2026 | 9.36 | 9.90 | 8.80 | 9.30 | 9.30 | -0.64% | 6,451 |
| Jul 13, 2026 | 10.03 | 10.03 | 9.00 | 9.36 | 9.36 | -4.00% | 17,763 |
| Jul 10, 2026 | 10.09 | 10.09 | 9.63 | 9.75 | 9.75 | -2.50% | 2,569 |
| Jul 9, 2026 | 10.00 | 10.09 | 9.65 | 10.00 | 10.00 | -0.20% | 9,340 |
| Jul 8, 2026 | 10.01 | 10.20 | 9.65 | 10.02 | 10.02 | -0.60% | 885 |
| Jul 7, 2026 | 10.25 | 10.25 | 9.65 | 10.08 | 10.08 | 1.00% | 4,173 |