Tega Industries Limited (NSE:TEGA)
India · Delayed Price · Currency is INR 1,758.50
-33.50 (-1.87%)
Oct 22, 2026, 3:29 PM IST
Tega Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,792.00 | 1,829.40 | 1,750.00 | 1,758.50 | 1,758.50 | -1.87% | 202,620 |
| Oct 21, 2026 | 1,865.00 | 1,873.20 | 1,775.60 | 1,792.00 | 1,792.00 | -3.93% | 308,593 |
| Oct 19, 2026 | 1,923.10 | 1,923.10 | 1,854.10 | 1,865.40 | 1,865.40 | -3.00% | 126,165 |
| Oct 16, 2026 | 1,901.70 | 1,951.90 | 1,889.10 | 1,923.10 | 1,923.10 | 1.82% | 186,558 |
| Oct 15, 2026 | 1,969.00 | 1,969.70 | 1,880.00 | 1,888.70 | 1,888.70 | -4.05% | 215,221 |
| Oct 14, 2026 | 2,004.90 | 2,004.90 | 1,942.00 | 1,968.50 | 1,968.50 | -1.26% | 184,279 |
| Oct 13, 2026 | 1,925.00 | 2,018.30 | 1,866.00 | 1,993.60 | 1,993.60 | 4.82% | 321,375 |
| Oct 12, 2026 | 1,952.40 | 1,959.80 | 1,887.80 | 1,901.90 | 1,901.90 | -1.71% | 298,852 |
| Oct 9, 2026 | 1,971.10 | 2,005.40 | 1,928.50 | 1,935.00 | 1,935.00 | -1.18% | 328,913 |
| Oct 8, 2026 | 2,121.00 | 2,125.40 | 1,952.00 | 1,958.10 | 1,958.10 | -7.79% | 654,228 |
| Oct 7, 2026 | 2,108.20 | 2,167.30 | 2,085.50 | 2,123.60 | 2,123.60 | 1.49% | 488,724 |
| Oct 6, 2026 | 2,091.60 | 2,129.00 | 2,060.80 | 2,092.50 | 2,092.50 | 1.38% | 249,989 |
| Oct 5, 2026 | 2,119.50 | 2,131.70 | 2,020.00 | 2,064.10 | 2,064.10 | -1.40% | 261,410 |
| Oct 1, 2026 | 2,106.70 | 2,132.00 | 2,034.00 | 2,093.40 | 2,093.40 | -0.63% | 408,456 |
| Sep 30, 2026 | 2,080.20 | 2,198.00 | 2,062.60 | 2,106.70 | 2,106.70 | 2.24% | 1,493,714 |
| Sep 29, 2026 | 2,013.40 | 2,089.90 | 1,988.60 | 2,060.60 | 2,060.60 | 2.44% | 342,283 |
| Sep 28, 2026 | 2,090.00 | 2,090.00 | 2,005.10 | 2,011.50 | 2,011.50 | -3.83% | 267,932 |
| Sep 25, 2026 | 2,056.00 | 2,100.00 | 2,049.40 | 2,091.60 | 2,091.60 | 1.44% | 261,282 |
| Sep 24, 2026 | 2,070.00 | 2,106.10 | 2,040.00 | 2,062.00 | 2,062.00 | -0.81% | 382,732 |
| Sep 23, 2026 | 2,067.00 | 2,125.00 | 2,061.50 | 2,078.80 | 2,078.80 | 0.47% | 671,454 |
| Sep 22, 2026 | 2,130.00 | 2,175.00 | 2,060.00 | 2,069.00 | 2,069.00 | -2.82% | 1,295,775 |
| Sep 21, 2026 | 1,950.00 | 2,149.00 | 1,933.30 | 2,129.00 | 2,129.00 | 9.57% | 4,580,597 |
| Sep 18, 2026 | 1,888.20 | 1,970.00 | 1,887.30 | 1,943.00 | 1,943.00 | 1.20% | 1,144,337 |
| Sep 17, 2026 | 1,699.10 | 1,944.00 | 1,699.00 | 1,920.00 | 1,920.00 | 11.82% | 3,909,542 |
| Sep 16, 2026 | 1,674.40 | 1,735.20 | 1,630.40 | 1,717.10 | 1,717.10 | 2.75% | 225,032 |
| Sep 15, 2026 | 1,748.00 | 1,748.00 | 1,659.20 | 1,671.10 | 1,671.10 | -3.35% | 138,967 |
| Sep 11, 2026 | 1,721.00 | 1,742.00 | 1,677.00 | 1,729.10 | 1,729.10 | 0.55% | 278,676 |
| Sep 10, 2026 | 1,700.90 | 1,780.60 | 1,692.00 | 1,721.60 | 1,719.60 | 2.58% | 1,131,990 |
| Sep 9, 2026 | 1,632.50 | 1,743.30 | 1,625.20 | 1,678.30 | 1,676.35 | 2.81% | 1,152,710 |
| Sep 8, 2026 | 1,613.00 | 1,695.00 | 1,593.00 | 1,632.40 | 1,630.50 | 1.80% | 535,802 |
| Sep 7, 2026 | 1,560.00 | 1,638.00 | 1,540.10 | 1,603.50 | 1,601.64 | 3.59% | 634,918 |
| Sep 4, 2026 | 1,555.80 | 1,558.00 | 1,536.00 | 1,548.00 | 1,546.20 | -0.31% | 55,328 |
| Sep 3, 2026 | 1,552.00 | 1,561.90 | 1,539.00 | 1,552.80 | 1,551.00 | 0.85% | 41,708 |
| Sep 2, 2026 | 1,560.00 | 1,566.00 | 1,534.60 | 1,539.70 | 1,537.91 | -1.96% | 60,419 |
| Sep 1, 2026 | 1,596.40 | 1,629.70 | 1,563.00 | 1,570.50 | 1,568.68 | -1.00% | 184,907 |
| Aug 31, 2026 | 1,658.70 | 1,658.70 | 1,581.00 | 1,586.30 | 1,584.46 | -4.36% | 183,472 |
| Aug 28, 2026 | 1,641.90 | 1,687.10 | 1,616.20 | 1,658.70 | 1,656.77 | 2.30% | 216,658 |
| Aug 27, 2026 | 1,662.00 | 1,668.30 | 1,615.90 | 1,621.40 | 1,619.52 | -1.86% | 83,977 |
| Aug 26, 2026 | 1,696.10 | 1,697.00 | 1,647.00 | 1,652.10 | 1,650.18 | -1.34% | 71,199 |
| Aug 25, 2026 | 1,715.00 | 1,715.00 | 1,669.00 | 1,674.60 | 1,672.65 | -1.74% | 107,566 |
| Aug 24, 2026 | 1,749.00 | 1,760.00 | 1,696.00 | 1,704.30 | 1,702.32 | -2.23% | 246,729 |
| Aug 21, 2026 | 1,776.50 | 1,789.70 | 1,736.70 | 1,743.20 | 1,741.17 | -1.87% | 132,607 |
| Aug 20, 2026 | 1,730.00 | 1,837.00 | 1,725.10 | 1,776.50 | 1,774.44 | 2.89% | 937,653 |
| Aug 19, 2026 | 1,735.40 | 1,747.00 | 1,689.60 | 1,726.60 | 1,724.59 | -0.42% | 152,174 |
| Aug 18, 2026 | 1,744.00 | 1,744.00 | 1,702.10 | 1,733.90 | 1,731.89 | -0.58% | 68,894 |
| Aug 17, 2026 | 1,707.10 | 1,750.00 | 1,688.60 | 1,744.00 | 1,741.97 | 2.36% | 187,213 |
| Aug 14, 2026 | 1,667.10 | 1,732.70 | 1,663.90 | 1,703.80 | 1,701.82 | 2.05% | 350,386 |
| Aug 13, 2026 | 1,648.90 | 1,690.00 | 1,524.40 | 1,669.50 | 1,667.56 | 2.54% | 1,142,525 |
| Aug 12, 2026 | 1,656.50 | 1,662.90 | 1,621.00 | 1,628.10 | 1,626.21 | -1.15% | 31,706 |
| Aug 11, 2026 | 1,625.00 | 1,662.80 | 1,614.50 | 1,647.10 | 1,645.19 | 0.83% | 69,665 |