Tega Industries Limited (NSE:TEGA)
India · Delayed Price · Currency is INR 1,814.30
+14.40 (0.80%)
Aug 29, 2025, 10:29 AM IST
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,840.10 | 1,841.80 | 1,785.00 | 1,799.90 | 1,799.90 | -2.34% | 121,022 |
| Aug 26, 2025 | 1,896.00 | 1,896.00 | 1,828.60 | 1,843.00 | 1,843.00 | -2.61% | 136,697 |
| Aug 25, 2025 | 1,879.30 | 1,914.00 | 1,871.50 | 1,892.40 | 1,892.40 | 0.95% | 193,415 |
| Aug 22, 2025 | 1,848.80 | 1,901.00 | 1,825.30 | 1,874.50 | 1,874.50 | 2.03% | 253,654 |
| Aug 21, 2025 | 1,788.80 | 1,852.80 | 1,780.50 | 1,837.20 | 1,837.20 | 2.47% | 134,774 |
| Aug 20, 2025 | 1,831.00 | 1,854.00 | 1,776.70 | 1,793.00 | 1,793.00 | -2.85% | 128,123 |
| Aug 19, 2025 | 1,848.00 | 1,894.00 | 1,826.60 | 1,845.60 | 1,845.60 | -0.31% | 149,027 |
| Aug 18, 2025 | 1,866.00 | 1,879.80 | 1,830.00 | 1,851.40 | 1,851.40 | 0.02% | 100,097 |
| Aug 14, 2025 | 1,849.80 | 1,870.20 | 1,828.00 | 1,851.10 | 1,851.10 | 0.64% | 49,149 |
| Aug 13, 2025 | 1,819.30 | 1,872.80 | 1,815.70 | 1,839.40 | 1,839.40 | 1.60% | 103,018 |
| Aug 12, 2025 | 1,815.90 | 1,826.20 | 1,793.80 | 1,810.40 | 1,810.40 | -0.30% | 83,071 |
| Aug 11, 2025 | 1,856.80 | 1,861.60 | 1,783.80 | 1,815.90 | 1,815.90 | -2.20% | 161,287 |
| Aug 8, 2025 | 1,815.00 | 1,897.00 | 1,815.00 | 1,856.80 | 1,856.80 | 1.24% | 198,991 |
| Aug 7, 2025 | 1,819.30 | 1,884.20 | 1,788.50 | 1,834.00 | 1,834.00 | 0.47% | 193,098 |
| Aug 6, 2025 | 1,825.50 | 1,854.00 | 1,781.80 | 1,825.50 | 1,825.50 | -1.93% | 286,620 |
| Aug 5, 2025 | 1,904.00 | 1,929.00 | 1,816.70 | 1,861.50 | 1,861.50 | -2.23% | 356,227 |
| Aug 4, 2025 | 1,895.00 | 1,929.60 | 1,874.60 | 1,904.00 | 1,904.00 | 0.82% | 88,388 |
| Aug 1, 2025 | 1,898.00 | 1,925.00 | 1,873.00 | 1,888.60 | 1,888.60 | -0.91% | 118,411 |
| Jul 31, 2025 | 1,870.40 | 1,933.20 | 1,855.90 | 1,906.00 | 1,906.00 | 0.24% | 377,917 |
| Jul 30, 2025 | 1,868.00 | 1,919.90 | 1,855.10 | 1,901.50 | 1,901.50 | 1.65% | 420,421 |
| Jul 29, 2025 | 1,856.00 | 1,887.80 | 1,842.10 | 1,870.70 | 1,870.70 | -0.07% | 82,683 |
| Jul 28, 2025 | 1,869.80 | 1,915.00 | 1,848.00 | 1,872.00 | 1,872.00 | 0.31% | 212,769 |
| Jul 25, 2025 | 1,909.00 | 1,920.00 | 1,835.80 | 1,866.20 | 1,866.20 | -3.68% | 321,445 |
| Jul 24, 2025 | 1,960.00 | 1,969.00 | 1,915.30 | 1,937.40 | 1,937.40 | -0.79% | 115,653 |
| Jul 23, 2025 | 1,996.10 | 2,006.80 | 1,936.90 | 1,952.80 | 1,952.80 | -2.15% | 100,607 |
| Jul 22, 2025 | 2,010.00 | 2,010.10 | 1,964.60 | 1,995.80 | 1,995.80 | -0.15% | 152,902 |
| Jul 21, 2025 | 1,951.00 | 2,008.50 | 1,941.00 | 1,998.70 | 1,998.70 | 3.13% | 464,843 |
| Jul 18, 2025 | 1,901.20 | 1,960.00 | 1,889.00 | 1,938.00 | 1,938.00 | 2.05% | 402,112 |
| Jul 17, 2025 | 1,913.00 | 1,945.00 | 1,881.00 | 1,899.00 | 1,899.00 | -0.21% | 282,980 |
| Jul 16, 2025 | 1,840.00 | 1,969.00 | 1,840.00 | 1,903.00 | 1,903.00 | 3.80% | 1,510,869 |
| Jul 15, 2025 | 1,793.00 | 1,860.00 | 1,793.00 | 1,833.30 | 1,833.30 | 3.41% | 1,542,368 |
| Jul 14, 2025 | 1,690.10 | 1,804.00 | 1,690.00 | 1,772.80 | 1,772.80 | 4.66% | 499,557 |
| Jul 11, 2025 | 1,723.90 | 1,724.00 | 1,680.10 | 1,693.90 | 1,693.90 | -2.01% | 70,158 |
| Jul 10, 2025 | 1,765.60 | 1,780.00 | 1,722.20 | 1,728.60 | 1,728.60 | -0.88% | 225,985 |
| Jul 9, 2025 | 1,720.80 | 1,770.60 | 1,717.20 | 1,743.90 | 1,743.90 | 1.43% | 75,259 |
| Jul 8, 2025 | 1,750.00 | 1,765.00 | 1,713.10 | 1,719.30 | 1,719.30 | -2.05% | 83,462 |
| Jul 7, 2025 | 1,690.30 | 1,808.00 | 1,690.10 | 1,755.30 | 1,755.30 | 3.99% | 530,664 |
| Jul 4, 2025 | 1,601.40 | 1,710.90 | 1,596.00 | 1,688.00 | 1,688.00 | 5.41% | 226,400 |
| Jul 3, 2025 | 1,603.50 | 1,619.00 | 1,573.90 | 1,601.40 | 1,601.40 | -0.07% | 130,994 |
| Jul 2, 2025 | 1,571.90 | 1,619.60 | 1,543.80 | 1,602.50 | 1,602.50 | 2.33% | 170,154 |
| Jul 1, 2025 | 1,576.90 | 1,580.00 | 1,540.00 | 1,566.00 | 1,566.00 | 0.53% | 162,284 |
| Jun 30, 2025 | 1,550.00 | 1,567.90 | 1,532.10 | 1,557.70 | 1,557.70 | 3.29% | 68,322 |
| Jun 27, 2025 | 1,490.30 | 1,528.70 | 1,480.60 | 1,508.10 | 1,508.10 | 2.21% | 34,372 |
| Jun 26, 2025 | 1,481.20 | 1,487.90 | 1,467.00 | 1,475.50 | 1,475.50 | 0.07% | 47,660 |
| Jun 25, 2025 | 1,482.50 | 1,502.00 | 1,468.00 | 1,474.50 | 1,474.50 | -0.03% | 26,143 |
| Jun 24, 2025 | 1,498.00 | 1,503.10 | 1,468.10 | 1,475.00 | 1,475.00 | -0.10% | 21,948 |
| Jun 23, 2025 | 1,516.20 | 1,516.20 | 1,469.50 | 1,476.50 | 1,476.50 | -2.14% | 21,608 |
| Jun 20, 2025 | 1,476.10 | 1,517.00 | 1,476.10 | 1,508.80 | 1,508.80 | 0.99% | 16,148 |
| Jun 19, 2025 | 1,475.00 | 1,507.90 | 1,468.20 | 1,494.00 | 1,494.00 | 1.35% | 48,871 |
| Jun 18, 2025 | 1,486.70 | 1,499.70 | 1,469.00 | 1,474.10 | 1,474.10 | -0.85% | 18,931 |