Teerth Gopicon Limited (NSE:TGL)
India · Delayed Price · Currency is INR 47.25
+0.05 (0.11%)
Feb 13, 2026, 3:28 PM IST
Teerth Gopicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 46.00 | 49.90 | 45.60 | 47.20 | 47.20 | -1.67% | 28,400 |
| Feb 11, 2026 | 49.00 | 49.90 | 47.80 | 48.00 | 48.00 | -3.23% | 26,200 |
| Feb 10, 2026 | 50.15 | 52.65 | 47.80 | 49.60 | 49.60 | -1.10% | 41,000 |
| Feb 9, 2026 | 47.80 | 50.15 | 45.45 | 50.15 | 50.15 | 4.92% | 73,200 |
| Feb 6, 2026 | 47.75 | 49.90 | 47.70 | 47.80 | 47.80 | -4.78% | 50,000 |
| Feb 5, 2026 | 54.00 | 54.00 | 50.20 | 50.20 | 50.20 | -4.92% | 55,200 |
| Feb 4, 2026 | 50.00 | 54.00 | 50.00 | 52.80 | 52.80 | 1.73% | 183,400 |
| Feb 3, 2026 | 49.10 | 54.20 | 49.10 | 51.90 | 51.90 | 0.48% | 230,000 |
| Feb 2, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -4.97% | 3,200 |
| Feb 1, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -4.98% | 11,600 |
| Jan 30, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.97% | 1,000 |
| Jan 29, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -1.93% | 2,800 |
| Jan 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.98% | 800 |
| Jan 27, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.94% | 800 |
| Jan 23, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.98% | 3,400 |
| Jan 22, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.94% | 2,400 |
| Jan 21, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.98% | 4,000 |
| Jan 20, 2026 | 67.00 | 67.00 | 65.70 | 65.70 | 65.70 | -1.94% | 37,000 |
| Jan 19, 2026 | 67.45 | 67.45 | 67.00 | 67.00 | 67.00 | 1.28% | 43,000 |
| Jan 16, 2026 | 67.45 | 67.45 | 66.15 | 66.15 | 66.15 | -1.93% | 12,000 |
| Jan 14, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.96% | 17,000 |
| Jan 13, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.99% | 3,400 |
| Jan 12, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.96% | 5,000 |
| Jan 9, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.98% | 14,800 |
| Jan 8, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -1.95% | 17,800 |
| Jan 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | 20,800 |
| Jan 6, 2026 | 76.25 | 76.25 | 76.00 | 76.00 | 76.00 | -1.55% | 107,800 |
| Jan 5, 2026 | 79.50 | 79.50 | 77.20 | 77.20 | 77.20 | -1.22% | 34,800 |
| Jan 2, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.96% | 37,000 |
| Jan 1, 2026 | 73.65 | 76.65 | 73.65 | 76.65 | 76.65 | 2.00% | 65,200 |
| Dec 31, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -1.96% | 6,400 |
| Dec 30, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -1.98% | 2,800 |
| Dec 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -1.94% | 3,200 |
| Dec 26, 2025 | 79.00 | 82.00 | 75.15 | 79.75 | 79.75 | 0.82% | 165,600 |
| Dec 24, 2025 | 78.70 | 79.15 | 75.55 | 79.10 | 79.10 | 4.91% | 230,200 |
| Dec 23, 2025 | 75.40 | 75.40 | 72.00 | 75.40 | 75.40 | 4.94% | 152,800 |
| Dec 22, 2025 | 71.85 | 71.85 | 71.00 | 71.85 | 71.85 | 4.97% | 70,800 |
| Dec 19, 2025 | 63.90 | 68.45 | 63.90 | 68.45 | 68.45 | 4.98% | 306,000 |
| Dec 18, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -4.96% | 50,600 |
| Dec 17, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -4.99% | 6,200 |
| Dec 16, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -4.94% | 4,400 |
| Dec 15, 2025 | 83.85 | 83.85 | 75.95 | 75.95 | 75.95 | -4.94% | 121,400 |
| Dec 12, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 4.99% | 72,000 |
| Dec 11, 2025 | 76.00 | 76.10 | 74.00 | 76.10 | 76.10 | 4.97% | 90,800 |
| Dec 10, 2025 | 72.40 | 72.50 | 70.40 | 72.50 | 72.50 | 5.00% | 54,800 |
| Dec 9, 2025 | 69.05 | 69.05 | 62.55 | 69.05 | 69.05 | 4.94% | 265,000 |
| Dec 8, 2025 | 65.80 | 65.80 | 65.00 | 65.80 | 65.80 | 4.94% | 121,800 |
| Dec 5, 2025 | 62.00 | 62.70 | 61.50 | 62.70 | 62.70 | 4.94% | 79,400 |
| Dec 4, 2025 | 59.75 | 59.75 | 54.15 | 59.75 | 59.75 | 4.92% | 327,600 |
| Dec 3, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 4.98% | 15,800 |