Tenneco Clean Air India Limited (NSE:TENNIND)
India · Delayed Price · Currency is INR 617.75
+23.60 (3.97%)
At close: May 25, 2026
Tenneco Clean Air India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 596.75 | 603.70 | 590.95 | 594.15 | 594.15 | -0.43% | 355,437 |
| May 21, 2026 | 605.95 | 609.35 | 592.60 | 596.70 | 596.70 | -0.17% | 196,185 |
| May 20, 2026 | 582.60 | 601.70 | 574.25 | 597.70 | 597.70 | 3.20% | 1,002,233 |
| May 19, 2026 | 601.00 | 601.00 | 575.85 | 579.15 | 579.15 | -2.88% | 337,421 |
| May 18, 2026 | 602.00 | 602.00 | 589.30 | 596.35 | 596.35 | -0.99% | 206,330 |
| May 15, 2026 | 611.65 | 614.50 | 600.00 | 602.30 | 602.30 | -0.28% | 194,556 |
| May 14, 2026 | 624.05 | 628.00 | 596.75 | 604.00 | 604.00 | -2.60% | 429,488 |
| May 13, 2026 | 612.90 | 624.00 | 611.20 | 620.15 | 620.15 | 1.79% | 285,159 |
| May 12, 2026 | 630.50 | 636.00 | 603.15 | 609.25 | 609.25 | -4.09% | 405,507 |
| May 11, 2026 | 640.00 | 653.95 | 632.60 | 635.25 | 635.25 | -0.81% | 400,082 |
| May 8, 2026 | 643.00 | 654.45 | 639.05 | 640.45 | 640.45 | -1.34% | 340,932 |
| May 7, 2026 | 655.00 | 655.00 | 639.00 | 649.15 | 649.15 | -0.34% | 539,904 |
| 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 |