Tega Industries Limited (NSE:TEGA)
India · Delayed Price · Currency is INR 1,477.40
-27.00 (-1.79%)
Jul 30, 2026, 3:30 PM IST
Tega Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,510.00 | 1,535.00 | 1,498.50 | 1,504.40 | 1,504.40 | 0.23% | 109,050 |
| Jul 28, 2026 | 1,525.00 | 1,549.10 | 1,496.00 | 1,501.00 | 1,501.00 | -0.63% | 240,197 |
| Jul 27, 2026 | 1,564.90 | 1,570.90 | 1,500.60 | 1,510.50 | 1,510.50 | -3.19% | 114,630 |
| Jul 24, 2026 | 1,540.00 | 1,581.90 | 1,539.20 | 1,560.30 | 1,560.30 | 0.29% | 65,882 |
| Jul 23, 2026 | 1,566.00 | 1,580.00 | 1,542.00 | 1,555.80 | 1,555.80 | -0.74% | 73,813 |
| Jul 22, 2026 | 1,645.30 | 1,645.30 | 1,556.00 | 1,567.40 | 1,567.40 | -4.14% | 97,381 |
| Jul 21, 2026 | 1,627.10 | 1,665.60 | 1,618.40 | 1,635.10 | 1,635.10 | 0.96% | 40,422 |
| Jul 20, 2026 | 1,620.00 | 1,630.20 | 1,603.10 | 1,619.60 | 1,619.60 | -0.16% | 23,392 |
| Jul 17, 2026 | 1,652.80 | 1,652.80 | 1,609.00 | 1,622.20 | 1,622.20 | -1.36% | 43,573 |
| Jul 16, 2026 | 1,643.20 | 1,655.90 | 1,616.20 | 1,644.50 | 1,644.50 | 1.06% | 39,354 |
| Jul 15, 2026 | 1,679.90 | 1,679.90 | 1,620.00 | 1,627.20 | 1,627.20 | -2.48% | 74,942 |
| Jul 14, 2026 | 1,705.00 | 1,707.00 | 1,662.00 | 1,668.50 | 1,668.50 | -2.31% | 40,205 |
| Jul 13, 2026 | 1,650.70 | 1,721.60 | 1,648.10 | 1,707.90 | 1,707.90 | 2.33% | 44,845 |
| Jul 10, 2026 | 1,652.00 | 1,692.00 | 1,651.00 | 1,669.00 | 1,669.00 | 0.50% | 35,931 |
| Jul 9, 2026 | 1,649.60 | 1,672.90 | 1,638.20 | 1,660.70 | 1,660.70 | 1.17% | 32,618 |
| Jul 8, 2026 | 1,618.70 | 1,654.40 | 1,602.00 | 1,641.50 | 1,641.50 | 1.41% | 74,796 |
| Jul 7, 2026 | 1,665.00 | 1,665.10 | 1,610.00 | 1,618.70 | 1,618.70 | -2.78% | 46,469 |
| Jul 6, 2026 | 1,643.80 | 1,668.00 | 1,624.10 | 1,665.00 | 1,665.00 | 1.29% | 35,979 |
| Jul 3, 2026 | 1,677.00 | 1,685.00 | 1,633.60 | 1,643.80 | 1,643.80 | -1.60% | 42,827 |
| Jul 2, 2026 | 1,665.00 | 1,696.10 | 1,662.10 | 1,670.50 | 1,670.50 | 0.61% | 35,422 |
| Jul 1, 2026 | 1,680.10 | 1,711.50 | 1,653.10 | 1,660.40 | 1,660.40 | -2.15% | 32,804 |
| Jun 30, 2026 | 1,690.00 | 1,704.90 | 1,686.00 | 1,696.80 | 1,696.80 | -0.48% | 28,898 |
| Jun 29, 2026 | 1,739.90 | 1,739.90 | 1,691.00 | 1,704.90 | 1,704.90 | -1.46% | 31,607 |
| Jun 25, 2026 | 1,769.80 | 1,769.80 | 1,715.00 | 1,730.20 | 1,730.20 | -0.51% | 37,070 |
| Jun 24, 2026 | 1,735.10 | 1,755.00 | 1,700.00 | 1,739.00 | 1,739.00 | 0.24% | 65,150 |
| Jun 23, 2026 | 1,750.00 | 1,840.00 | 1,727.50 | 1,734.90 | 1,734.90 | -1.28% | 143,640 |
| Jun 22, 2026 | 1,801.10 | 1,803.90 | 1,751.10 | 1,757.40 | 1,757.40 | -2.09% | 34,724 |
| Jun 19, 2026 | 1,804.00 | 1,847.00 | 1,780.00 | 1,794.90 | 1,794.90 | -1.36% | 95,703 |
| Jun 18, 2026 | 1,829.90 | 1,839.80 | 1,817.00 | 1,819.70 | 1,819.70 | -0.75% | 39,518 |
| Jun 17, 2026 | 1,839.80 | 1,849.00 | 1,811.00 | 1,833.50 | 1,833.50 | 0.15% | 38,433 |
| Jun 16, 2026 | 1,790.00 | 1,837.20 | 1,781.70 | 1,830.70 | 1,830.70 | 2.75% | 64,397 |
| Jun 15, 2026 | 1,770.10 | 1,811.20 | 1,768.00 | 1,781.70 | 1,781.70 | 1.43% | 80,855 |
| Jun 12, 2026 | 1,698.20 | 1,762.20 | 1,698.20 | 1,756.50 | 1,756.50 | 4.05% | 61,565 |
| Jun 11, 2026 | 1,716.20 | 1,753.50 | 1,680.00 | 1,688.10 | 1,688.10 | -2.92% | 34,627 |
| Jun 10, 2026 | 1,800.10 | 1,827.90 | 1,728.10 | 1,738.90 | 1,738.90 | -3.36% | 53,338 |
| Jun 9, 2026 | 1,783.00 | 1,825.00 | 1,772.20 | 1,799.30 | 1,799.30 | 1.53% | 128,094 |
| Jun 8, 2026 | 1,841.30 | 1,841.30 | 1,754.60 | 1,772.20 | 1,772.20 | -4.09% | 67,661 |
| Jun 5, 2026 | 1,876.00 | 1,876.00 | 1,826.00 | 1,847.70 | 1,847.70 | -1.31% | 75,661 |
| Jun 4, 2026 | 1,829.00 | 1,894.00 | 1,808.40 | 1,872.20 | 1,872.20 | 2.81% | 156,628 |
| Jun 3, 2026 | 1,840.50 | 1,845.60 | 1,790.10 | 1,821.10 | 1,821.10 | -0.33% | 109,380 |
| Jun 2, 2026 | 1,805.30 | 1,880.00 | 1,761.50 | 1,827.10 | 1,827.10 | 0.87% | 370,014 |
| Jun 1, 2026 | 1,750.00 | 1,867.40 | 1,717.20 | 1,811.40 | 1,811.40 | 2.57% | 1,242,951 |
| 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 |