Teerth Gopicon Limited (NSE:TGL)
India · Delayed Price · Currency is INR 61.90
-1.25 (-1.98%)
Jan 23, 2026, 3:14 PM IST
Teerth Gopicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 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 |
| Dec 2, 2025 | 53.85 | 54.25 | 52.75 | 54.25 | 54.25 | 4.93% | 29,600 |
| Dec 1, 2025 | 46.80 | 51.70 | 46.80 | 51.70 | 51.70 | 4.97% | 603,200 |
| Nov 28, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -4.92% | 8,600 |
| Nov 27, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -4.95% | 2,400 |
| Nov 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.97% | 3,800 |
| Nov 25, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -4.97% | 27,200 |
| Nov 24, 2025 | 66.35 | 66.60 | 60.35 | 60.35 | 60.35 | -4.96% | 76,200 |
| Nov 21, 2025 | 62.95 | 63.50 | 61.80 | 63.50 | 63.50 | 4.96% | 53,600 |
| Nov 20, 2025 | 60.00 | 60.50 | 59.50 | 60.50 | 60.50 | 4.94% | 45,800 |
| Nov 19, 2025 | 57.50 | 57.65 | 56.20 | 57.65 | 57.65 | 4.91% | 72,400 |
| Nov 18, 2025 | 56.00 | 56.50 | 52.00 | 54.95 | 54.95 | 1.48% | 66,000 |
| Nov 17, 2025 | 54.35 | 54.35 | 51.80 | 54.15 | 54.15 | 4.54% | 284,400 |
| Nov 14, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 4.96% | 6,800 |
| Nov 13, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 5.00% | 9,000 |