Tenneco Clean Air India Limited (NSE:TENNIND)
India · Delayed Price · Currency is INR 651.35
+9.95 (1.55%)
At close: May 6, 2026
Tenneco Clean Air India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 650.00 | 657.00 | 635.85 | 651.35 | 651.35 | 1.55% | 970,705 |
| May 5, 2026 | 625.00 | 652.00 | 623.90 | 641.40 | 641.40 | 1.75% | 1,157,580 |
| May 4, 2026 | 635.00 | 640.95 | 619.00 | 630.35 | 630.35 | 1.38% | 1,122,524 |
| Apr 30, 2026 | 599.00 | 625.75 | 591.50 | 621.75 | 621.75 | 4.47% | 2,480,278 |
| Apr 29, 2026 | 570.00 | 644.00 | 569.00 | 595.15 | 595.15 | 5.12% | 21,418,840 |
| Apr 28, 2026 | 569.90 | 571.90 | 556.00 | 566.15 | 566.15 | 0.14% | 333,671 |
| Apr 27, 2026 | 555.95 | 571.00 | 555.95 | 565.35 | 565.35 | 2.08% | 569,144 |
| Apr 24, 2026 | 573.00 | 573.05 | 551.35 | 553.85 | 553.85 | -3.27% | 405,886 |
| Apr 23, 2026 | 587.05 | 590.30 | 570.10 | 572.55 | 572.55 | -3.20% | 384,177 |
| Apr 22, 2026 | 597.00 | 601.50 | 584.10 | 591.50 | 591.50 | -0.13% | 526,062 |
| Apr 21, 2026 | 599.00 | 607.10 | 588.75 | 592.25 | 592.25 | -0.61% | 416,403 |
| Apr 20, 2026 | 594.00 | 609.60 | 581.75 | 595.90 | 595.90 | 0.71% | 703,090 |
| Apr 17, 2026 | 580.50 | 604.95 | 579.20 | 591.70 | 591.70 | 1.56% | 691,742 |
| Apr 16, 2026 | 579.90 | 594.00 | 567.55 | 582.60 | 582.60 | 1.92% | 880,696 |
| Apr 15, 2026 | 570.00 | 581.25 | 562.15 | 571.65 | 571.65 | 2.27% | 548,393 |
| Apr 13, 2026 | 555.00 | 564.95 | 545.25 | 558.95 | 558.95 | -0.45% | 317,433 |
| Apr 10, 2026 | 563.80 | 569.40 | 556.20 | 561.45 | 561.45 | 0.99% | 317,869 |
| Apr 9, 2026 | 563.60 | 566.75 | 548.25 | 555.95 | 555.95 | -2.19% | 421,834 |
| Apr 8, 2026 | 558.80 | 578.40 | 557.00 | 568.40 | 568.40 | 4.00% | 508,954 |
| Apr 7, 2026 | 528.65 | 553.00 | 520.05 | 546.55 | 546.55 | 3.39% | 922,265 |
| Apr 6, 2026 | 525.10 | 533.95 | 523.50 | 528.65 | 528.65 | -0.53% | 494,872 |
| Apr 2, 2026 | 528.00 | 534.90 | 516.00 | 531.45 | 531.45 | 0.06% | 297,100 |
| Apr 1, 2026 | 540.00 | 548.40 | 524.00 | 531.15 | 531.15 | 3.12% | 658,692 |
| Mar 30, 2026 | 522.70 | 530.00 | 508.30 | 515.10 | 515.10 | -3.15% | 368,985 |
| Mar 27, 2026 | 528.85 | 541.60 | 519.45 | 531.85 | 531.85 | 1.05% | 1,241,907 |
| Mar 25, 2026 | 532.30 | 537.30 | 518.90 | 526.30 | 526.30 | -0.95% | 904,829 |
| Mar 24, 2026 | 550.85 | 551.75 | 528.10 | 531.35 | 531.35 | -0.94% | 934,257 |
| Mar 23, 2026 | 540.00 | 541.40 | 524.70 | 536.40 | 536.40 | -1.85% | 292,503 |
| Mar 20, 2026 | 550.00 | 550.00 | 536.35 | 546.50 | 546.50 | 0.77% | 294,561 |
| Mar 19, 2026 | 542.50 | 564.75 | 532.00 | 542.35 | 542.35 | -2.01% | 584,828 |
| Mar 18, 2026 | 529.95 | 561.85 | 528.20 | 553.50 | 553.50 | 5.15% | 602,040 |
| Mar 17, 2026 | 535.25 | 537.00 | 522.55 | 526.40 | 526.40 | -0.28% | 215,782 |
| Mar 16, 2026 | 502.55 | 531.95 | 502.55 | 527.90 | 527.90 | 2.88% | 381,299 |
| Mar 13, 2026 | 532.80 | 532.80 | 507.95 | 513.10 | 513.10 | -4.17% | 362,574 |
| Mar 12, 2026 | 529.00 | 539.00 | 509.00 | 535.45 | 535.45 | 1.38% | 542,969 |
| Mar 11, 2026 | 549.00 | 549.00 | 522.60 | 528.15 | 528.15 | -2.98% | 710,395 |
| Mar 10, 2026 | 532.00 | 551.70 | 528.00 | 544.40 | 544.40 | 4.27% | 421,657 |
| Mar 9, 2026 | 527.00 | 536.00 | 515.40 | 522.10 | 522.10 | -4.59% | 344,298 |
| Mar 6, 2026 | 540.00 | 551.30 | 538.50 | 547.20 | 547.20 | 1.27% | 434,732 |
| Mar 5, 2026 | 556.85 | 556.85 | 526.40 | 540.35 | 540.35 | -1.49% | 582,952 |
| Mar 4, 2026 | 548.05 | 553.45 | 543.35 | 548.55 | 548.55 | -1.84% | 397,965 |
| Mar 2, 2026 | 551.30 | 571.60 | 549.00 | 558.85 | 558.85 | -3.86% | 517,293 |
| Feb 27, 2026 | 592.65 | 600.00 | 575.00 | 581.30 | 581.30 | -1.92% | 547,379 |
| Feb 26, 2026 | 593.85 | 602.00 | 587.85 | 592.65 | 592.65 | 0.55% | 456,887 |
| Feb 25, 2026 | 571.60 | 595.00 | 568.15 | 589.40 | 589.40 | 4.21% | 963,993 |
| Feb 24, 2026 | 577.00 | 578.90 | 561.50 | 565.60 | 565.60 | -1.63% | 274,335 |
| Feb 23, 2026 | 557.90 | 585.75 | 554.85 | 574.95 | 574.95 | 4.03% | 620,564 |
| Feb 20, 2026 | 542.70 | 556.95 | 540.00 | 552.70 | 552.70 | 1.69% | 244,765 |
| Feb 19, 2026 | 555.10 | 556.85 | 540.05 | 543.50 | 543.50 | -1.83% | 221,787 |
| Feb 18, 2026 | 551.05 | 558.45 | 538.75 | 553.65 | 553.65 | 0.70% | 415,761 |