Tega Industries Limited (NSE:TEGA)
India · Delayed Price · Currency is INR 1,939.10
+21.80 (1.14%)
Oct 31, 2025, 3:30 PM IST
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,917.30 | 1,950.00 | 1,913.10 | 1,939.10 | 1,939.10 | 1.14% | 189,496 |
| Oct 30, 2025 | 1,914.90 | 1,922.00 | 1,896.30 | 1,917.30 | 1,917.30 | 0.08% | 66,463 |
| Oct 29, 2025 | 1,902.00 | 1,922.90 | 1,894.40 | 1,915.80 | 1,915.80 | 0.03% | 53,843 |
| Oct 28, 2025 | 1,905.00 | 1,922.00 | 1,895.00 | 1,915.20 | 1,915.20 | 1.04% | 64,403 |
| Oct 27, 2025 | 1,881.00 | 1,908.10 | 1,880.00 | 1,895.50 | 1,895.50 | 0.55% | 121,696 |
| Oct 24, 2025 | 1,931.00 | 1,940.10 | 1,861.10 | 1,885.10 | 1,885.10 | -2.35% | 184,887 |
| Oct 23, 2025 | 1,934.60 | 1,944.00 | 1,922.00 | 1,930.50 | 1,930.50 | 0.15% | 91,974 |
| Oct 21, 2025 | 1,925.00 | 1,945.00 | 1,915.60 | 1,927.70 | 1,927.70 | 0.63% | 31,399 |
| Oct 20, 2025 | 1,889.00 | 1,928.50 | 1,885.60 | 1,915.60 | 1,915.60 | 1.59% | 218,717 |
| Oct 17, 2025 | 1,900.00 | 1,910.00 | 1,842.30 | 1,885.60 | 1,885.60 | -0.62% | 174,027 |
| Oct 16, 2025 | 1,928.00 | 1,938.90 | 1,882.30 | 1,897.30 | 1,897.30 | -1.32% | 265,413 |
| Oct 15, 2025 | 1,943.70 | 1,947.00 | 1,910.20 | 1,922.60 | 1,922.60 | -0.64% | 106,685 |
| Oct 14, 2025 | 1,920.00 | 1,940.30 | 1,909.10 | 1,934.90 | 1,934.90 | 0.25% | 100,643 |
| Oct 13, 2025 | 1,944.00 | 1,953.50 | 1,920.00 | 1,930.00 | 1,930.00 | -0.76% | 107,279 |
| Oct 10, 2025 | 1,951.00 | 1,959.00 | 1,940.00 | 1,944.80 | 1,944.80 | -0.09% | 69,218 |
| Oct 9, 2025 | 1,942.00 | 1,974.10 | 1,940.00 | 1,946.50 | 1,946.50 | 0.30% | 111,328 |
| Oct 8, 2025 | 1,944.00 | 1,951.10 | 1,934.00 | 1,940.60 | 1,940.60 | -0.09% | 121,980 |
| Oct 7, 2025 | 1,954.70 | 1,973.90 | 1,934.00 | 1,942.30 | 1,942.30 | -0.21% | 142,480 |
| Oct 6, 2025 | 1,964.40 | 1,975.00 | 1,930.00 | 1,946.30 | 1,946.30 | -1.40% | 156,239 |
| Oct 3, 2025 | 1,937.00 | 2,000.00 | 1,908.60 | 1,974.00 | 1,974.00 | 2.79% | 355,104 |
| 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 |