Tega Industries Limited (NSE:TEGA)
India · Delayed Price · Currency is INR 1,921.90
+30.80 (1.63%)
Oct 1, 2025, 3:29 PM IST
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,904.00 | 1,927.50 | 1,895.10 | 1,920.50 | 1,920.50 | 1.55% | 161,761 |
| Sep 30, 2025 | 1,900.00 | 1,919.40 | 1,873.90 | 1,891.10 | 1,891.10 | 0.29% | 312,208 |
| Sep 29, 2025 | 1,944.80 | 1,945.90 | 1,868.40 | 1,885.60 | 1,885.60 | -2.91% | 488,744 |
| Sep 26, 2025 | 1,953.00 | 1,974.00 | 1,916.00 | 1,942.10 | 1,942.10 | -0.45% | 304,253 |
| Sep 25, 2025 | 1,920.00 | 1,968.30 | 1,903.00 | 1,950.90 | 1,950.90 | 2.17% | 282,532 |
| Sep 24, 2025 | 1,925.00 | 1,953.90 | 1,902.60 | 1,909.40 | 1,909.40 | -0.22% | 349,127 |
| Sep 23, 2025 | 1,988.00 | 1,988.00 | 1,900.00 | 1,913.60 | 1,913.60 | -2.99% | 362,318 |
| Sep 22, 2025 | 2,030.00 | 2,031.00 | 1,965.00 | 1,972.60 | 1,972.60 | -2.11% | 385,266 |
| Sep 19, 2025 | 2,029.00 | 2,053.00 | 2,005.10 | 2,015.10 | 2,015.10 | -0.34% | 482,767 |
| Sep 18, 2025 | 2,095.00 | 2,103.30 | 2,010.00 | 2,021.90 | 2,021.90 | -4.13% | 1,833,872 |
| Sep 17, 2025 | 2,085.00 | 2,125.00 | 2,075.00 | 2,108.90 | 2,108.90 | 1.90% | 957,507 |
| Sep 16, 2025 | 2,084.90 | 2,098.30 | 2,051.10 | 2,069.50 | 2,069.50 | 0.01% | 655,764 |
| Sep 15, 2025 | 2,040.00 | 2,075.00 | 2,025.10 | 2,069.20 | 2,069.20 | 2.63% | 1,255,076 |
| Sep 12, 2025 | 2,041.00 | 2,060.00 | 1,917.70 | 2,016.10 | 2,016.10 | -1.06% | 3,044,286 |
| Sep 11, 2025 | 2,080.00 | 2,110.00 | 1,997.40 | 2,037.70 | 2,037.70 | -2.11% | 1,702,016 |
| Sep 10, 2025 | 2,107.90 | 2,112.90 | 2,055.00 | 2,081.70 | 2,081.70 | -0.59% | 400,759 |
| Sep 9, 2025 | 2,054.90 | 2,107.90 | 2,054.90 | 2,094.10 | 2,094.10 | 2.24% | 446,041 |
| Sep 8, 2025 | 2,090.00 | 2,098.00 | 2,039.80 | 2,048.30 | 2,048.30 | -0.77% | 405,393 |
| Sep 5, 2025 | 1,995.00 | 2,080.00 | 1,980.30 | 2,064.20 | 2,062.20 | 4.70% | 705,222 |
| Sep 4, 2025 | 2,004.70 | 2,010.70 | 1,962.00 | 1,971.60 | 1,969.69 | -0.80% | 208,369 |
| Sep 3, 2025 | 1,999.80 | 2,035.00 | 1,980.20 | 1,987.40 | 1,985.47 | -0.41% | 393,146 |
| Sep 2, 2025 | 1,969.00 | 2,017.00 | 1,954.00 | 1,995.60 | 1,993.66 | 3.20% | 1,000,478 |
| Sep 1, 2025 | 1,874.60 | 1,945.00 | 1,851.00 | 1,933.80 | 1,931.92 | 4.71% | 615,245 |
| Aug 29, 2025 | 1,800.00 | 1,867.20 | 1,786.10 | 1,846.90 | 1,845.11 | 2.61% | 141,820 |
| Aug 28, 2025 | 1,840.10 | 1,841.80 | 1,785.00 | 1,799.90 | 1,798.15 | -2.34% | 121,022 |
| Aug 26, 2025 | 1,896.00 | 1,896.00 | 1,828.60 | 1,843.00 | 1,841.21 | -2.61% | 136,643 |
| Aug 25, 2025 | 1,879.30 | 1,914.00 | 1,871.50 | 1,892.40 | 1,890.56 | 0.95% | 193,391 |
| Aug 22, 2025 | 1,848.80 | 1,901.00 | 1,825.30 | 1,874.50 | 1,872.68 | 2.03% | 253,652 |
| Aug 21, 2025 | 1,788.80 | 1,852.80 | 1,780.50 | 1,837.20 | 1,835.42 | 2.47% | 134,774 |
| Aug 20, 2025 | 1,831.00 | 1,854.00 | 1,776.70 | 1,793.00 | 1,791.26 | -2.85% | 128,123 |
| Aug 19, 2025 | 1,848.00 | 1,894.00 | 1,826.60 | 1,845.60 | 1,843.81 | -0.31% | 149,027 |
| Aug 18, 2025 | 1,866.00 | 1,879.80 | 1,830.00 | 1,851.40 | 1,849.60 | 0.02% | 100,097 |
| Aug 14, 2025 | 1,849.80 | 1,870.20 | 1,828.00 | 1,851.10 | 1,849.30 | 0.64% | 49,149 |
| Aug 13, 2025 | 1,819.30 | 1,872.80 | 1,815.70 | 1,839.40 | 1,837.62 | 1.60% | 103,018 |
| Aug 12, 2025 | 1,815.90 | 1,826.20 | 1,793.80 | 1,810.40 | 1,808.64 | -0.30% | 82,126 |
| Aug 11, 2025 | 1,856.80 | 1,861.60 | 1,783.80 | 1,815.90 | 1,814.14 | -2.20% | 161,286 |
| Aug 8, 2025 | 1,815.00 | 1,897.00 | 1,815.00 | 1,856.80 | 1,855.00 | 1.24% | 198,987 |
| Aug 7, 2025 | 1,819.30 | 1,884.20 | 1,788.50 | 1,834.00 | 1,832.22 | 0.47% | 193,003 |
| Aug 6, 2025 | 1,825.50 | 1,854.00 | 1,781.80 | 1,825.50 | 1,823.73 | -1.93% | 286,620 |
| Aug 5, 2025 | 1,904.00 | 1,929.00 | 1,816.70 | 1,861.50 | 1,859.69 | -2.23% | 356,227 |
| Aug 4, 2025 | 1,895.00 | 1,929.60 | 1,874.60 | 1,904.00 | 1,902.15 | 0.82% | 88,388 |
| Aug 1, 2025 | 1,898.00 | 1,925.00 | 1,873.00 | 1,888.60 | 1,886.77 | -0.91% | 118,411 |
| Jul 31, 2025 | 1,870.40 | 1,933.20 | 1,855.90 | 1,906.00 | 1,904.15 | 0.24% | 374,512 |
| Jul 30, 2025 | 1,868.00 | 1,919.90 | 1,855.10 | 1,901.50 | 1,899.66 | 1.65% | 420,421 |
| Jul 29, 2025 | 1,856.00 | 1,887.80 | 1,842.10 | 1,870.70 | 1,868.89 | -0.07% | 82,683 |
| Jul 28, 2025 | 1,869.80 | 1,915.00 | 1,848.00 | 1,872.00 | 1,870.18 | 0.31% | 212,769 |
| Jul 25, 2025 | 1,909.00 | 1,920.00 | 1,835.80 | 1,866.20 | 1,864.39 | -3.68% | 321,445 |
| Jul 24, 2025 | 1,960.00 | 1,969.00 | 1,915.30 | 1,937.40 | 1,935.52 | -0.79% | 115,653 |
| Jul 23, 2025 | 1,996.10 | 2,006.80 | 1,936.90 | 1,952.80 | 1,950.91 | -2.15% | 100,607 |
| Jul 22, 2025 | 2,010.00 | 2,010.10 | 1,964.60 | 1,995.80 | 1,993.86 | -0.15% | 152,902 |