Skip to main content
Tega Industries Limited (NSE:TEGA)
India flag India · Delayed Price · Currency is INR
1,729.50
+51.40 (3.06%)
Nov 12, 2026, 3:30 PM IST

Tega Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20261,678.101,738.001,678.101,729.501,729.503.06%226,567
Nov 11, 20261,690.001,710.601,646.101,678.101,678.10-0.29%215,176
Nov 9, 20261,709.501,720.001,660.001,683.001,683.00-1.55%187,240
Nov 8, 20261,714.001,720.001,688.001,709.501,709.501.20%87,907
Nov 6, 20261,648.901,698.001,600.501,689.201,689.20-2.31%607,652
Nov 5, 20261,852.801,872.001,645.001,729.201,729.20-4.71%1,082,794
Nov 4, 20261,706.001,830.001,705.001,814.701,814.706.77%360,093
Nov 3, 20261,712.201,780.901,692.801,699.601,699.600.67%241,960
Nov 2, 20261,683.201,727.901,668.901,688.301,688.300.30%209,030
Oct 30, 20261,755.001,759.301,680.001,683.201,683.20-4.67%153,215
Oct 29, 20261,730.501,790.001,722.001,765.601,765.601.55%135,218
Oct 28, 20261,787.701,812.901,734.001,738.701,738.70-2.02%181,641
Oct 27, 20261,707.601,788.501,690.101,774.501,774.504.54%267,665
Oct 26, 20261,723.501,723.601,686.201,697.401,697.40-1.51%133,738
Oct 23, 20261,772.301,778.801,678.401,723.501,723.50-2.67%258,523
Oct 22, 20261,792.001,829.401,750.001,770.701,770.70-1.19%202,616
Oct 21, 20261,865.001,873.201,775.601,792.001,792.00-3.93%308,593
Oct 19, 20261,923.101,923.101,854.101,865.401,865.40-3.00%126,165
Oct 16, 20261,901.701,951.901,889.101,923.101,923.101.82%186,558
Oct 15, 20261,969.001,969.701,880.001,888.701,888.70-4.05%215,221
Oct 14, 20262,004.902,004.901,942.001,968.501,968.50-1.26%184,279
Oct 13, 20261,925.002,018.301,866.001,993.601,993.604.82%321,375
Oct 12, 20261,952.401,959.801,887.801,901.901,901.90-1.71%298,852
Oct 9, 20261,971.102,005.401,928.501,935.001,935.00-1.18%328,913
Oct 8, 20262,121.002,125.401,952.001,958.101,958.10-7.79%654,228
Oct 7, 20262,108.202,167.302,085.502,123.602,123.601.49%488,724
Oct 6, 20262,091.602,129.002,060.802,092.502,092.501.38%249,989
Oct 5, 20262,119.502,131.702,020.002,064.102,064.10-1.40%261,410
Oct 1, 20262,106.702,132.002,034.002,093.402,093.40-0.63%408,456
Sep 30, 20262,080.202,198.002,062.602,106.702,106.702.24%1,493,714
Sep 29, 20262,013.402,089.901,988.602,060.602,060.602.44%342,283
Sep 28, 20262,090.002,090.002,005.102,011.502,011.50-3.83%267,932
Sep 25, 20262,056.002,100.002,049.402,091.602,091.601.44%261,282
Sep 24, 20262,070.002,106.102,040.002,062.002,062.00-0.81%382,732
Sep 23, 20262,067.002,125.002,061.502,078.802,078.800.47%671,454
Sep 22, 20262,130.002,175.002,060.002,069.002,069.00-2.82%1,295,775
Sep 21, 20261,950.002,149.001,933.302,129.002,129.009.57%4,580,597
Sep 18, 20261,888.201,970.001,887.301,943.001,943.001.20%1,144,337
Sep 17, 20261,699.101,944.001,699.001,920.001,920.0011.82%3,909,542
Sep 16, 20261,674.401,735.201,630.401,717.101,717.102.75%225,032
Sep 15, 20261,748.001,748.001,659.201,671.101,671.10-3.35%138,967
Sep 11, 20261,721.001,742.001,677.001,729.101,729.100.55%278,676
Sep 10, 20261,700.901,780.601,692.001,721.601,719.602.58%1,131,990
Sep 9, 20261,632.501,743.301,625.201,678.301,676.352.81%1,152,710
Sep 8, 20261,613.001,695.001,593.001,632.401,630.501.80%535,802
Sep 7, 20261,560.001,638.001,540.101,603.501,601.643.59%634,918
Sep 4, 20261,555.801,558.001,536.001,548.001,546.20-0.31%55,328
Sep 3, 20261,552.001,561.901,539.001,552.801,551.000.85%41,708
Sep 2, 20261,560.001,566.001,534.601,539.701,537.91-1.96%60,419
Sep 1, 20261,596.401,629.701,563.001,570.501,568.68-1.00%184,907