Tega Industries Limited (NSE:TEGA)
India · Delayed Price · Currency is INR 1,708.20
-4.60 (-0.27%)
At close: Jan 28, 2026
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,887.70 | 1,890.00 | 1,867.50 | 1,875.20 | 1,875.20 | -0.15% | 81,017 |
| Jan 13, 2026 | 1,878.80 | 1,892.50 | 1,867.00 | 1,878.10 | 1,878.10 | -0.04% | 84,505 |
| Jan 12, 2026 | 1,883.10 | 1,884.00 | 1,839.50 | 1,878.80 | 1,878.80 | -0.23% | 127,146 |
| Jan 9, 2026 | 1,882.40 | 1,900.00 | 1,855.50 | 1,883.10 | 1,883.10 | 0.54% | 64,578 |
| Jan 8, 2026 | 1,901.20 | 1,939.50 | 1,861.20 | 1,873.00 | 1,873.00 | -2.47% | 67,765 |
| Jan 7, 2026 | 1,902.10 | 1,927.90 | 1,891.00 | 1,920.40 | 1,920.40 | 1.27% | 98,000 |
| Jan 6, 2026 | 1,905.00 | 1,922.90 | 1,878.00 | 1,896.40 | 1,896.40 | -0.52% | 244,569 |
| Jan 5, 2026 | 1,950.00 | 1,952.90 | 1,895.00 | 1,906.40 | 1,906.40 | -2.25% | 184,585 |
| Jan 2, 2026 | 1,963.00 | 1,977.50 | 1,943.00 | 1,950.20 | 1,950.20 | 0.02% | 59,225 |
| Jan 1, 2026 | 1,953.00 | 1,965.00 | 1,930.00 | 1,949.80 | 1,949.80 | -0.05% | 116,577 |
| Dec 31, 2025 | 1,950.00 | 1,980.00 | 1,933.60 | 1,950.70 | 1,950.70 | 0.39% | 141,301 |
| Dec 30, 2025 | 1,925.00 | 1,959.80 | 1,914.20 | 1,943.20 | 1,943.20 | 0.95% | 58,485 |
| Dec 29, 2025 | 1,930.00 | 1,955.20 | 1,913.10 | 1,925.00 | 1,925.00 | -0.81% | 35,643 |
| Dec 26, 2025 | 1,960.10 | 1,975.20 | 1,928.40 | 1,940.80 | 1,940.80 | -1.51% | 53,043 |
| Dec 24, 2025 | 2,004.00 | 2,004.00 | 1,962.20 | 1,970.60 | 1,970.60 | -1.25% | 35,010 |
| Dec 23, 2025 | 2,009.00 | 2,009.00 | 1,976.10 | 1,995.50 | 1,995.50 | -0.30% | 80,664 |
| Dec 22, 2025 | 1,978.00 | 2,010.00 | 1,955.00 | 2,001.60 | 2,001.60 | 2.32% | 226,052 |
| Dec 19, 2025 | 1,909.00 | 1,965.10 | 1,904.10 | 1,956.20 | 1,956.20 | 2.45% | 152,233 |
| Dec 18, 2025 | 1,902.30 | 1,929.00 | 1,879.80 | 1,909.40 | 1,909.40 | -0.07% | 85,134 |
| Dec 17, 2025 | 1,914.90 | 1,917.40 | 1,905.30 | 1,910.70 | 1,910.70 | -0.12% | 99,633 |
| Dec 16, 2025 | 1,916.00 | 1,927.50 | 1,900.60 | 1,912.90 | 1,912.90 | -0.28% | 48,904 |
| Dec 15, 2025 | 1,929.00 | 1,929.00 | 1,898.00 | 1,918.30 | 1,918.30 | -0.21% | 42,633 |
| Dec 12, 2025 | 1,909.00 | 1,925.00 | 1,889.80 | 1,922.40 | 1,922.40 | 1.82% | 49,976 |
| Dec 11, 2025 | 1,879.00 | 1,895.00 | 1,850.80 | 1,888.10 | 1,888.10 | 0.63% | 28,222 |
| Dec 10, 2025 | 1,881.50 | 1,907.40 | 1,872.60 | 1,876.20 | 1,876.20 | -0.29% | 43,187 |
| Dec 9, 2025 | 1,870.00 | 1,888.00 | 1,862.00 | 1,881.60 | 1,881.60 | 0.03% | 56,564 |
| Dec 8, 2025 | 1,884.00 | 1,906.60 | 1,866.50 | 1,881.00 | 1,881.00 | -1.33% | 175,711 |
| Dec 5, 2025 | 1,899.90 | 1,915.10 | 1,883.00 | 1,906.40 | 1,906.40 | 0.38% | 119,652 |
| Dec 4, 2025 | 1,920.00 | 1,946.00 | 1,893.20 | 1,899.10 | 1,899.10 | -1.75% | 177,886 |
| Dec 3, 2025 | 1,947.40 | 1,951.30 | 1,922.00 | 1,933.00 | 1,933.00 | -0.14% | 75,156 |
| Dec 2, 2025 | 1,935.00 | 1,941.20 | 1,918.00 | 1,935.70 | 1,935.70 | 0.03% | 90,816 |
| Dec 1, 2025 | 1,975.40 | 1,980.00 | 1,926.80 | 1,935.10 | 1,935.10 | -0.03% | 69,850 |
| Nov 28, 2025 | 1,920.60 | 1,952.50 | 1,916.50 | 1,935.60 | 1,935.60 | 0.83% | 112,190 |
| Nov 27, 2025 | 1,928.00 | 1,941.50 | 1,909.80 | 1,919.60 | 1,919.60 | -0.44% | 40,656 |
| Nov 26, 2025 | 1,897.00 | 1,935.00 | 1,880.00 | 1,928.10 | 1,928.10 | 2.33% | 107,596 |
| Nov 25, 2025 | 1,840.00 | 1,897.10 | 1,813.00 | 1,884.20 | 1,884.20 | 2.00% | 113,695 |
| Nov 24, 2025 | 1,887.00 | 1,887.00 | 1,838.80 | 1,847.20 | 1,847.20 | -2.79% | 240,469 |
| Nov 21, 2025 | 1,925.30 | 1,929.70 | 1,875.00 | 1,900.20 | 1,900.20 | -1.30% | 169,316 |
| Nov 20, 2025 | 1,913.90 | 1,935.00 | 1,904.70 | 1,925.30 | 1,925.30 | 0.65% | 165,101 |
| Nov 19, 2025 | 1,920.90 | 1,932.30 | 1,908.70 | 1,912.80 | 1,912.80 | -0.31% | 32,498 |
| Nov 18, 2025 | 1,940.30 | 1,944.80 | 1,911.10 | 1,918.70 | 1,918.70 | -1.13% | 37,667 |
| Nov 17, 2025 | 1,957.00 | 1,966.10 | 1,935.70 | 1,940.60 | 1,940.60 | 0.26% | 39,710 |