Tega Industries Limited (NSE:TEGA)
India · Delayed Price · Currency is INR 1,766.00
+166.30 (10.40%)
May 29, 2026, 3:30 PM IST
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,630.00 | 1,829.00 | 1,522.20 | 1,766.00 | 1,766.00 | 10.40% | 2,431,931 |
| May 27, 2026 | 1,604.00 | 1,604.00 | 1,581.30 | 1,599.70 | 1,599.70 | 0.70% | 27,406 |
| May 26, 2026 | 1,609.90 | 1,612.60 | 1,578.30 | 1,588.60 | 1,588.60 | -1.32% | 41,413 |
| May 25, 2026 | 1,605.00 | 1,635.00 | 1,597.40 | 1,609.80 | 1,609.80 | 0.42% | 25,727 |
| May 22, 2026 | 1,582.30 | 1,629.90 | 1,580.20 | 1,603.00 | 1,603.00 | 1.31% | 20,952 |
| May 21, 2026 | 1,595.40 | 1,600.80 | 1,576.40 | 1,582.30 | 1,582.30 | 0.23% | 15,875 |
| May 20, 2026 | 1,577.20 | 1,590.50 | 1,567.80 | 1,578.60 | 1,578.60 | -0.96% | 11,936 |
| May 19, 2026 | 1,550.00 | 1,642.00 | 1,550.00 | 1,593.90 | 1,593.90 | 2.44% | 66,471 |
| May 18, 2026 | 1,585.30 | 1,594.80 | 1,536.20 | 1,556.00 | 1,556.00 | -1.85% | 37,850 |
| May 15, 2026 | 1,570.00 | 1,613.00 | 1,570.00 | 1,585.30 | 1,585.30 | 0.55% | 21,749 |
| May 14, 2026 | 1,576.00 | 1,599.90 | 1,565.00 | 1,576.60 | 1,576.60 | -0.37% | 24,363 |
| May 13, 2026 | 1,596.80 | 1,618.70 | 1,566.90 | 1,582.50 | 1,582.50 | 1.00% | 38,197 |
| May 12, 2026 | 1,600.00 | 1,644.80 | 1,556.50 | 1,566.80 | 1,566.80 | -3.43% | 67,714 |
| May 11, 2026 | 1,668.00 | 1,668.00 | 1,615.70 | 1,622.40 | 1,622.40 | -2.38% | 28,694 |
| May 8, 2026 | 1,646.30 | 1,678.00 | 1,635.00 | 1,662.00 | 1,662.00 | 0.95% | 45,549 |
| May 7, 2026 | 1,669.00 | 1,671.60 | 1,635.00 | 1,646.30 | 1,646.30 | -0.71% | 34,306 |
| May 6, 2026 | 1,620.00 | 1,672.10 | 1,601.60 | 1,658.00 | 1,658.00 | 2.46% | 43,341 |
| May 5, 2026 | 1,654.70 | 1,665.70 | 1,609.30 | 1,618.20 | 1,618.20 | -2.47% | 35,265 |
| May 4, 2026 | 1,684.00 | 1,700.10 | 1,654.20 | 1,659.20 | 1,659.20 | -0.25% | 30,314 |
| Apr 30, 2026 | 1,641.00 | 1,677.70 | 1,636.20 | 1,663.40 | 1,663.40 | 0.82% | 17,192 |
| Apr 29, 2026 | 1,672.30 | 1,685.50 | 1,646.10 | 1,649.90 | 1,649.90 | -1.34% | 40,240 |
| Apr 28, 2026 | 1,695.00 | 1,703.70 | 1,664.00 | 1,672.30 | 1,672.30 | -1.61% | 34,448 |
| Apr 27, 2026 | 1,680.20 | 1,737.00 | 1,680.20 | 1,699.70 | 1,699.70 | 1.17% | 37,611 |
| Apr 24, 2026 | 1,705.00 | 1,728.00 | 1,676.40 | 1,680.10 | 1,680.10 | -1.16% | 21,207 |
| Apr 23, 2026 | 1,724.50 | 1,744.10 | 1,693.70 | 1,699.80 | 1,699.80 | -1.43% | 31,500 |
| Apr 22, 2026 | 1,727.00 | 1,734.50 | 1,714.90 | 1,724.50 | 1,724.50 | 0.61% | 23,076 |
| Apr 21, 2026 | 1,714.70 | 1,742.00 | 1,708.00 | 1,714.00 | 1,714.00 | 0.25% | 19,947 |
| Apr 20, 2026 | 1,737.00 | 1,738.00 | 1,700.10 | 1,709.80 | 1,709.80 | -1.62% | 26,484 |
| Apr 17, 2026 | 1,750.00 | 1,770.00 | 1,733.00 | 1,738.00 | 1,738.00 | -0.92% | 31,463 |
| Apr 16, 2026 | 1,728.00 | 1,770.00 | 1,728.00 | 1,754.10 | 1,754.10 | 1.62% | 47,278 |
| Apr 15, 2026 | 1,727.50 | 1,739.00 | 1,700.50 | 1,726.10 | 1,726.10 | 2.16% | 67,861 |
| Apr 13, 2026 | 1,690.10 | 1,710.50 | 1,678.10 | 1,689.60 | 1,689.60 | -2.21% | 40,168 |
| Apr 10, 2026 | 1,740.30 | 1,756.10 | 1,716.00 | 1,727.80 | 1,727.80 | 0.89% | 162,327 |
| Apr 9, 2026 | 1,721.10 | 1,727.60 | 1,695.00 | 1,712.60 | 1,712.60 | -0.94% | 55,576 |
| Apr 8, 2026 | 1,750.00 | 1,750.10 | 1,714.00 | 1,728.90 | 1,728.90 | 2.39% | 74,052 |
| Apr 7, 2026 | 1,718.70 | 1,728.60 | 1,679.00 | 1,688.60 | 1,688.60 | -1.54% | 20,577 |
| Apr 6, 2026 | 1,704.00 | 1,728.60 | 1,695.40 | 1,715.00 | 1,715.00 | -0.69% | 20,651 |
| Apr 2, 2026 | 1,688.40 | 1,737.40 | 1,655.00 | 1,726.90 | 1,726.90 | 2.00% | 33,992 |
| Apr 1, 2026 | 1,685.00 | 1,715.40 | 1,674.00 | 1,693.00 | 1,693.00 | 1.94% | 41,877 |
| 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 |