Tenneco Clean Air India Limited (NSE:TENNIND)
India · Delayed Price · Currency is INR 538.45
-1.55 (-0.29%)
At close: Jul 31, 2026
Tenneco Clean Air India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 609.80 | 616.80 | 605.60 | 607.00 | 607.00 | 0.18% | 502,488 |
| Jul 2, 2026 | 607.75 | 609.50 | 596.00 | 605.90 | 605.90 | 0.32% | 938,388 |
| Jul 1, 2026 | 596.35 | 622.95 | 593.30 | 603.95 | 603.95 | 1.95% | 1,505,549 |
| Jun 30, 2026 | 585.00 | 599.25 | 576.00 | 592.40 | 592.40 | 2.04% | 903,906 |
| Jun 29, 2026 | 583.85 | 592.90 | 572.00 | 580.55 | 580.55 | 0.30% | 1,069,535 |
| Jun 25, 2026 | 604.00 | 609.80 | 576.15 | 578.80 | 578.80 | -3.59% | 841,797 |
| Jun 24, 2026 | 604.00 | 604.90 | 591.50 | 600.35 | 600.35 | 0.05% | 305,283 |
| Jun 23, 2026 | 585.95 | 604.80 | 574.10 | 600.05 | 600.05 | 2.27% | 1,139,576 |
| Jun 22, 2026 | 594.95 | 605.00 | 579.35 | 586.75 | 586.75 | 0.31% | 1,218,878 |
| Jun 19, 2026 | 568.55 | 605.70 | 562.15 | 584.95 | 584.95 | 2.69% | 7,066,520 |
| Jun 18, 2026 | 569.90 | 576.85 | 566.00 | 569.65 | 569.65 | 0.28% | 490,176 |
| Jun 17, 2026 | 570.00 | 584.00 | 564.00 | 568.05 | 568.05 | 0.82% | 1,293,992 |
| Jun 16, 2026 | 559.80 | 567.90 | 551.35 | 563.45 | 563.45 | 1.75% | 827,434 |
| Jun 15, 2026 | 584.00 | 586.95 | 551.25 | 553.75 | 553.75 | -3.57% | 1,018,778 |
| Jun 12, 2026 | 567.00 | 578.05 | 567.00 | 574.25 | 574.25 | 2.26% | 651,864 |
| Jun 11, 2026 | 578.00 | 578.00 | 558.00 | 561.55 | 561.55 | -2.90% | 820,845 |
| Jun 10, 2026 | 590.10 | 594.80 | 572.20 | 578.35 | 578.35 | -1.22% | 429,824 |
| Jun 9, 2026 | 583.95 | 589.00 | 577.20 | 585.50 | 585.50 | 1.67% | 393,631 |
| Jun 8, 2026 | 581.25 | 589.60 | 572.65 | 575.90 | 575.90 | -2.23% | 352,614 |
| Jun 5, 2026 | 585.95 | 594.90 | 583.30 | 589.05 | 589.05 | 1.25% | 493,341 |
| Jun 4, 2026 | 570.00 | 595.00 | 569.85 | 581.75 | 581.75 | 2.02% | 766,268 |
| Jun 3, 2026 | 580.00 | 587.45 | 565.40 | 570.25 | 570.25 | -1.38% | 379,621 |
| Jun 2, 2026 | 572.70 | 579.70 | 559.80 | 578.25 | 578.25 | 3.80% | 481,737 |
| Jun 1, 2026 | 597.85 | 604.75 | 554.05 | 557.10 | 557.10 | -5.30% | 966,749 |
| May 29, 2026 | 620.00 | 620.00 | 570.95 | 588.30 | 588.30 | -4.38% | 2,980,446 |
| May 27, 2026 | 614.80 | 621.45 | 606.50 | 615.25 | 615.25 | 0.65% | 476,701 |
| May 26, 2026 | 620.70 | 626.45 | 608.00 | 611.25 | 611.25 | -1.05% | 457,480 |
| May 25, 2026 | 605.00 | 633.00 | 605.00 | 617.75 | 617.75 | 3.97% | 2,197,158 |
| 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 |