NSE:TECILCHEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	10.30	10.60	9.70	9.98	9.98	-3.11%	13,617
Jul 3, 2026	10.60	10.62	10.25	10.30	10.30	-0.29%	1,888
Jul 2, 2026	10.59	10.85	10.00	10.33	10.33	-3.00%	1,587
Jul 1, 2026	10.70	10.92	9.30	10.65	10.65	2.60%	18,736
Jun 30, 2026	10.98	10.98	10.00	10.38	10.38	-1.89%	2,309
Jun 29, 2026	10.36	10.79	10.01	10.58	10.58	2.22%	6,551
Jun 25, 2026	10.65	10.75	10.34	10.35	10.35	-2.45%	10,213
Jun 24, 2026	11.20	11.20	10.00	10.61	10.61	-1.85%	13,216
Jun 23, 2026	11.23	11.23	10.81	10.81	10.81	-3.74%	1,271
Jun 22, 2026	11.30	11.53	10.91	11.23	11.23	0.36%	19,430
Jun 19, 2026	11.60	11.75	10.96	11.19	11.19	-4.03%	31,168
Jun 18, 2026	11.39	11.67	10.80	11.66	11.66	5.05%	29,041
Jun 17, 2026	10.87	12.89	10.60	11.10	11.10	2.59%	82,152
Jun 16, 2026	11.00	11.25	10.82	10.82	10.82	-1.55%	6,045
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