Tenneco Clean Air India Limited (NSE:TENNIND)
India · Delayed Price · Currency is INR 505.95
-13.30 (-2.56%)
Sep 11, 2026, 3:30 PM IST
Tenneco Clean Air India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 518.55 | 518.55 | 508.00 | 508.50 | - | -2.07% | 294,651 |
| Sep 10, 2026 | 517.00 | 526.65 | 517.00 | 519.25 | 519.25 | 0.16% | 601,567 |
| Sep 9, 2026 | 526.80 | 528.95 | 513.40 | 518.40 | 518.40 | -1.39% | 564,878 |
| Sep 8, 2026 | 517.00 | 530.00 | 515.05 | 525.70 | 525.70 | 1.99% | 622,292 |
| Sep 7, 2026 | 520.00 | 522.85 | 514.50 | 515.45 | 515.45 | -0.41% | 229,138 |
| Sep 4, 2026 | 519.80 | 521.60 | 513.60 | 517.55 | 517.55 | 0.36% | 581,989 |
| Sep 3, 2026 | 524.40 | 526.05 | 514.30 | 515.70 | 515.70 | -0.79% | 642,129 |
| Sep 2, 2026 | 525.00 | 526.35 | 497.80 | 519.80 | 519.80 | -1.03% | 2,271,705 |
| Sep 1, 2026 | 531.90 | 531.90 | 519.85 | 525.20 | 525.20 | -0.79% | 851,042 |
| Aug 31, 2026 | 537.80 | 539.45 | 526.00 | 529.40 | 529.40 | -1.51% | 1,327,955 |
| Aug 28, 2026 | 546.30 | 547.40 | 535.80 | 537.50 | 537.50 | -0.72% | 682,567 |
| Aug 27, 2026 | 538.00 | 544.70 | 536.40 | 541.40 | 541.40 | 0.33% | 533,231 |
| Aug 26, 2026 | 553.80 | 553.80 | 537.25 | 539.60 | 539.60 | -1.20% | 765,835 |
| Aug 25, 2026 | 556.50 | 556.50 | 543.25 | 546.15 | 546.15 | -1.33% | 784,738 |
| Aug 24, 2026 | 575.95 | 575.95 | 552.10 | 553.50 | 553.50 | -3.93% | 921,321 |
| Aug 21, 2026 | 571.10 | 578.90 | 563.20 | 576.15 | 576.15 | 1.33% | 1,313,988 |
| Aug 20, 2026 | 559.00 | 575.00 | 555.25 | 568.60 | 568.60 | 2.11% | 4,980,274 |
| Aug 19, 2026 | 553.80 | 559.70 | 548.15 | 556.85 | 556.85 | 1.19% | 1,354,648 |
| Aug 18, 2026 | 548.70 | 560.00 | 548.00 | 550.30 | 550.30 | 0.34% | 1,493,025 |
| Aug 17, 2026 | 538.60 | 551.90 | 536.85 | 548.45 | 548.45 | 1.90% | 2,170,914 |
| Aug 14, 2026 | 539.00 | 541.50 | 532.15 | 538.25 | 538.25 | 0.91% | 987,360 |
| Aug 13, 2026 | 536.50 | 545.50 | 529.80 | 533.40 | 533.40 | -1.34% | 2,459,659 |
| Aug 12, 2026 | 542.00 | 551.00 | 525.00 | 540.65 | 540.65 | -1.81% | 58,478,202 |
| Aug 11, 2026 | 560.00 | 560.00 | 549.00 | 550.60 | 550.60 | -0.69% | 398,715 |
| Aug 10, 2026 | 569.90 | 569.90 | 553.00 | 554.45 | 554.45 | -1.48% | 587,786 |
| Aug 7, 2026 | 566.00 | 584.90 | 561.10 | 562.80 | 562.80 | -1.36% | 1,034,341 |
| Aug 6, 2026 | 561.00 | 574.55 | 541.00 | 570.55 | 570.55 | -1.75% | 3,504,702 |
| Aug 5, 2026 | 554.40 | 584.90 | 547.80 | 580.70 | 580.70 | 5.48% | 2,220,367 |
| Aug 4, 2026 | 548.70 | 562.25 | 544.45 | 550.55 | 550.55 | 1.09% | 698,958 |
| Aug 3, 2026 | 543.00 | 553.90 | 540.65 | 544.60 | 544.60 | 1.24% | 1,154,720 |
| Jul 31, 2026 | 539.80 | 543.95 | 535.00 | 537.95 | 537.95 | -0.18% | 615,025 |
| Jul 30, 2026 | 540.50 | 543.90 | 534.75 | 538.90 | 538.90 | 0.06% | 165,310 |
| Jul 29, 2026 | 533.10 | 540.30 | 528.10 | 538.60 | 538.60 | 2.22% | 970,524 |
| Jul 28, 2026 | 543.60 | 543.60 | 525.95 | 526.90 | 526.90 | -2.51% | 645,288 |
| Jul 27, 2026 | 545.00 | 545.50 | 535.10 | 540.45 | 540.45 | 0.09% | 882,273 |
| Jul 24, 2026 | 543.40 | 546.35 | 535.00 | 539.95 | 539.95 | -0.63% | 243,226 |
| Jul 23, 2026 | 556.00 | 559.50 | 540.10 | 543.40 | 543.40 | -2.71% | 578,516 |
| Jul 22, 2026 | 570.00 | 572.00 | 556.00 | 558.55 | 558.55 | -1.90% | 530,429 |
| Jul 21, 2026 | 558.00 | 572.00 | 554.20 | 569.35 | 569.35 | 2.17% | 650,193 |
| Jul 20, 2026 | 554.00 | 560.85 | 550.20 | 557.25 | 557.25 | 0.51% | 473,613 |
| Jul 17, 2026 | 558.15 | 565.15 | 550.40 | 554.40 | 554.40 | -0.63% | 502,942 |
| Jul 16, 2026 | 569.00 | 572.15 | 553.10 | 557.90 | 557.90 | -1.18% | 532,647 |
| Jul 15, 2026 | 574.00 | 574.00 | 561.35 | 564.55 | 564.55 | -0.81% | 234,295 |
| Jul 14, 2026 | 583.25 | 584.00 | 566.85 | 569.15 | 569.15 | -2.56% | 335,866 |
| Jul 13, 2026 | 585.00 | 592.00 | 579.70 | 584.10 | 584.10 | -0.92% | 495,203 |
| Jul 10, 2026 | 585.00 | 595.00 | 583.45 | 589.55 | 589.55 | 0.90% | 384,503 |
| Jul 9, 2026 | 582.15 | 588.60 | 579.95 | 584.30 | 584.30 | 1.50% | 355,700 |
| Jul 8, 2026 | 584.00 | 592.10 | 571.00 | 575.65 | 575.65 | -1.98% | 474,189 |
| Jul 7, 2026 | 595.00 | 600.30 | 585.00 | 587.25 | 587.25 | -1.03% | 512,461 |
| Jul 6, 2026 | 610.00 | 610.90 | 590.50 | 593.35 | 593.35 | -2.25% | 407,555 |