Tega Industries Limited (NSE:TEGA)
India · Delayed Price · Currency is INR 1,660.80
-39.40 (-2.32%)
At close: Mar 30, 2026
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,651.40 | 1,704.30 | 1,650.10 | 1,660.80 | 1,660.80 | -2.32% | 150,111 |
| Mar 27, 2026 | 1,672.00 | 1,732.10 | 1,631.10 | 1,700.20 | 1,700.20 | 2.04% | 314,751 |
| Mar 25, 2026 | 1,610.90 | 1,674.00 | 1,610.90 | 1,666.20 | 1,666.20 | 4.08% | 112,530 |
| Mar 24, 2026 | 1,628.20 | 1,628.20 | 1,572.20 | 1,600.90 | 1,600.90 | 0.97% | 177,072 |
| Mar 23, 2026 | 1,700.10 | 1,714.90 | 1,560.80 | 1,585.50 | 1,585.50 | -8.09% | 395,567 |
| Mar 20, 2026 | 1,641.00 | 1,778.00 | 1,632.50 | 1,725.00 | 1,725.00 | 5.25% | 1,246,070 |
| Mar 19, 2026 | 1,685.00 | 1,692.60 | 1,615.20 | 1,638.90 | 1,638.90 | -3.29% | 61,046 |
| Mar 18, 2026 | 1,720.00 | 1,757.60 | 1,682.10 | 1,694.70 | 1,694.70 | -1.59% | 145,909 |
| Mar 17, 2026 | 1,730.00 | 1,747.50 | 1,700.00 | 1,722.10 | 1,722.10 | 0.09% | 82,274 |
| Mar 16, 2026 | 1,763.10 | 1,763.90 | 1,710.00 | 1,720.60 | 1,720.60 | -2.51% | 110,089 |
| Mar 13, 2026 | 1,797.00 | 1,812.90 | 1,751.00 | 1,764.90 | 1,764.90 | -2.16% | 64,151 |
| Mar 12, 2026 | 1,760.00 | 1,826.40 | 1,699.00 | 1,803.80 | 1,803.80 | 2.72% | 118,938 |
| Mar 11, 2026 | 1,744.90 | 1,783.20 | 1,721.30 | 1,756.00 | 1,756.00 | 0.97% | 93,971 |
| Mar 10, 2026 | 1,719.40 | 1,789.70 | 1,707.50 | 1,739.20 | 1,739.20 | 2.98% | 134,280 |
| Mar 9, 2026 | 1,710.00 | 1,720.20 | 1,659.70 | 1,688.90 | 1,688.90 | -3.15% | 131,684 |
| Mar 6, 2026 | 1,739.50 | 1,780.00 | 1,726.00 | 1,743.80 | 1,743.80 | 0.58% | 58,520 |
| Mar 5, 2026 | 1,672.50 | 1,744.00 | 1,672.50 | 1,733.80 | 1,733.80 | 3.67% | 59,151 |
| Mar 4, 2026 | 1,720.00 | 1,740.00 | 1,665.00 | 1,672.50 | 1,672.50 | -4.93% | 90,322 |
| Mar 2, 2026 | 1,750.00 | 1,789.00 | 1,745.50 | 1,759.20 | 1,759.20 | -3.22% | 76,080 |
| Feb 27, 2026 | 1,844.90 | 1,857.80 | 1,801.50 | 1,817.70 | 1,817.70 | -1.57% | 148,900 |
| Feb 26, 2026 | 1,825.00 | 1,857.50 | 1,805.00 | 1,846.70 | 1,846.70 | 1.26% | 161,691 |
| Feb 25, 2026 | 1,776.10 | 1,830.00 | 1,776.10 | 1,823.80 | 1,823.80 | 2.33% | 104,517 |
| Feb 24, 2026 | 1,714.70 | 1,799.00 | 1,697.60 | 1,782.20 | 1,782.20 | 3.20% | 148,617 |
| Feb 23, 2026 | 1,635.80 | 1,735.90 | 1,635.80 | 1,727.00 | 1,727.00 | 5.67% | 187,017 |
| Feb 20, 2026 | 1,643.90 | 1,690.10 | 1,619.60 | 1,634.40 | 1,634.40 | -0.08% | 59,892 |
| Feb 19, 2026 | 1,629.60 | 1,698.00 | 1,608.60 | 1,635.70 | 1,635.70 | 0.38% | 74,499 |
| Feb 18, 2026 | 1,650.30 | 1,650.30 | 1,620.00 | 1,629.50 | 1,629.50 | -0.28% | 30,432 |
| Feb 17, 2026 | 1,600.00 | 1,662.40 | 1,600.00 | 1,634.00 | 1,634.00 | 0.95% | 46,444 |
| Feb 16, 2026 | 1,640.00 | 1,640.40 | 1,582.40 | 1,618.70 | 1,618.70 | -1.18% | 74,880 |
| Feb 13, 2026 | 1,681.00 | 1,711.10 | 1,625.00 | 1,638.00 | 1,638.00 | -7.39% | 239,896 |
| Feb 12, 2026 | 1,795.10 | 1,809.50 | 1,750.00 | 1,768.80 | 1,768.80 | -1.47% | 40,712 |
| Feb 11, 2026 | 1,810.00 | 1,822.80 | 1,778.00 | 1,795.10 | 1,795.10 | -0.78% | 21,764 |
| Feb 10, 2026 | 1,816.50 | 1,862.70 | 1,800.00 | 1,809.30 | 1,809.30 | 0.79% | 44,347 |
| Feb 9, 2026 | 1,799.00 | 1,816.90 | 1,791.30 | 1,795.20 | 1,795.20 | 0.04% | 21,255 |
| Feb 6, 2026 | 1,792.50 | 1,800.20 | 1,760.00 | 1,794.50 | 1,794.50 | -0.88% | 30,448 |
| Feb 5, 2026 | 1,823.00 | 1,840.00 | 1,797.20 | 1,810.50 | 1,810.50 | -0.69% | 48,269 |
| Feb 4, 2026 | 1,766.10 | 1,837.00 | 1,737.30 | 1,823.10 | 1,823.10 | 3.74% | 152,437 |
| Feb 3, 2026 | 1,749.00 | 1,799.90 | 1,735.70 | 1,757.30 | 1,757.30 | 3.74% | 219,892 |
| Feb 2, 2026 | 1,668.50 | 1,704.90 | 1,646.70 | 1,693.90 | 1,693.90 | 0.72% | 68,642 |
| Feb 1, 2026 | 1,720.00 | 1,720.00 | 1,650.10 | 1,681.80 | 1,681.80 | -1.22% | 29,814 |
| Jan 30, 2026 | 1,676.20 | 1,718.20 | 1,672.00 | 1,702.50 | 1,702.50 | 0.15% | 78,423 |
| Jan 29, 2026 | 1,708.80 | 1,717.20 | 1,686.70 | 1,700.00 | 1,700.00 | -0.48% | 144,498 |
| Jan 28, 2026 | 1,712.80 | 1,744.00 | 1,701.10 | 1,708.20 | 1,708.20 | -0.27% | 56,061 |
| Jan 27, 2026 | 1,740.10 | 1,763.80 | 1,694.10 | 1,712.80 | 1,712.80 | -1.83% | 202,539 |
| Jan 23, 2026 | 1,736.10 | 1,755.00 | 1,730.00 | 1,744.80 | 1,744.80 | 0.95% | 113,191 |
| Jan 22, 2026 | 1,775.90 | 1,810.20 | 1,722.90 | 1,728.30 | 1,728.30 | -2.49% | 79,619 |
| Jan 21, 2026 | 1,790.10 | 1,796.40 | 1,760.00 | 1,772.40 | 1,772.40 | -1.08% | 155,284 |
| Jan 20, 2026 | 1,829.00 | 1,829.00 | 1,772.00 | 1,791.80 | 1,791.80 | -2.12% | 176,160 |
| Jan 19, 2026 | 1,855.00 | 1,874.00 | 1,816.50 | 1,830.70 | 1,830.70 | -2.55% | 44,898 |
| Jan 16, 2026 | 1,866.00 | 1,901.60 | 1,860.00 | 1,878.60 | 1,878.60 | 0.18% | 90,555 |