Tega Industries Limited (NSE:TEGA)
India · Delayed Price · Currency is INR 1,888.60
-17.40 (-0.91%)
Aug 1, 2025, 3:30 PM IST
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 1,501.00 | 1,514.60 | 1,475.60 | 1,486.70 | 1,486.70 | -1.46% | 13,617 |
| Jun 16, 2025 | 1,508.40 | 1,517.90 | 1,478.80 | 1,508.70 | 1,508.70 | 0.02% | 40,587 |
| Jun 13, 2025 | 1,525.50 | 1,532.30 | 1,503.20 | 1,508.40 | 1,508.40 | -2.77% | 43,622 |
| Jun 12, 2025 | 1,584.00 | 1,589.00 | 1,527.00 | 1,551.30 | 1,551.30 | -1.45% | 28,680 |
| Jun 11, 2025 | 1,575.00 | 1,585.00 | 1,559.00 | 1,574.20 | 1,574.20 | 0.01% | 42,029 |
| Jun 10, 2025 | 1,597.90 | 1,608.00 | 1,565.10 | 1,574.00 | 1,574.00 | -1.41% | 28,597 |
| Jun 9, 2025 | 1,599.90 | 1,617.60 | 1,585.00 | 1,596.50 | 1,596.50 | -0.18% | 33,420 |
| Jun 6, 2025 | 1,620.50 | 1,648.00 | 1,591.00 | 1,599.40 | 1,599.40 | -1.55% | 46,500 |
| Jun 5, 2025 | 1,597.10 | 1,633.20 | 1,583.10 | 1,624.60 | 1,624.60 | 2.18% | 40,021 |
| Jun 4, 2025 | 1,599.00 | 1,615.80 | 1,583.30 | 1,589.90 | 1,589.90 | -0.57% | 24,252 |
| Jun 3, 2025 | 1,600.00 | 1,610.00 | 1,575.10 | 1,599.00 | 1,599.00 | 0.18% | 42,133 |
| Jun 2, 2025 | 1,640.10 | 1,641.70 | 1,575.50 | 1,596.20 | 1,596.20 | -3.26% | 64,631 |
| May 30, 2025 | 1,630.10 | 1,662.00 | 1,622.20 | 1,650.00 | 1,650.00 | 1.02% | 124,903 |
| May 29, 2025 | 1,610.00 | 1,640.00 | 1,601.00 | 1,633.30 | 1,633.30 | 0.99% | 57,804 |
| May 28, 2025 | 1,569.80 | 1,635.00 | 1,560.60 | 1,617.30 | 1,617.30 | 3.08% | 162,265 |
| May 27, 2025 | 1,467.10 | 1,592.00 | 1,443.10 | 1,568.90 | 1,568.90 | 8.01% | 257,825 |
| May 26, 2025 | 1,473.90 | 1,486.00 | 1,440.50 | 1,452.60 | 1,452.60 | -1.16% | 14,062 |