Teerth Gopicon Limited (NSE:TGL)
India · Delayed Price · Currency is INR 16.45
-0.30 (-1.79%)
Sep 11, 2026, 2:04 PM IST
Teerth Gopicon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.79% | 400 |
| Sep 10, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.76% | 600 |
| Sep 9, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.73% | 2,400 |
| Sep 8, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.98% | 600 |
| Sep 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.94% | 1,000 |
| Sep 4, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.90% | 400 |
| Sep 3, 2026 | 18.75 | 18.75 | 18.40 | 18.40 | 18.40 | -1.87% | 14,600 |
| Sep 2, 2026 | 18.50 | 18.75 | 17.90 | 18.75 | 18.75 | 4.75% | 61,200 |
| Sep 1, 2026 | 17.90 | 17.90 | 16.25 | 17.90 | 17.90 | 4.99% | 106,800 |
| Aug 31, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4.92% | 36,200 |
| Aug 28, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.84% | 12,600 |
| Aug 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | 5,800 |
| Aug 26, 2026 | 14.80 | 14.80 | 14.10 | 14.80 | 14.80 | 4.96% | 25,200 |
| Aug 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.73% | 73,400 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.82% | 65,200 |
| Aug 21, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -4.89% | 22,800 |
| Aug 20, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -4.94% | 19,400 |
| Aug 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.97% | 7,800 |
| Aug 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.99% | 5,400 |
| Aug 17, 2026 | 19.15 | 19.15 | 19.05 | 19.05 | 19.05 | -4.99% | 34,000 |
| Aug 14, 2026 | 20.15 | 21.00 | 19.55 | 20.05 | 20.05 | -2.43% | 30,200 |
| Aug 13, 2026 | 21.65 | 21.65 | 20.05 | 20.55 | 20.55 | -1.44% | 29,000 |
| Aug 12, 2026 | 21.00 | 21.40 | 19.80 | 20.85 | 20.85 | 0.24% | 24,800 |
| Aug 11, 2026 | 21.65 | 21.65 | 20.15 | 20.80 | 20.80 | -1.89% | 12,000 |
| Aug 10, 2026 | 21.60 | 21.60 | 19.80 | 21.20 | 21.20 | 2.17% | 16,000 |
| Aug 7, 2026 | 19.70 | 20.90 | 19.70 | 20.75 | 20.75 | 3.49% | 9,400 |
| Aug 6, 2026 | 19.40 | 20.35 | 18.75 | 20.05 | 20.05 | 2.82% | 13,800 |
| Aug 5, 2026 | 19.70 | 19.80 | 18.05 | 19.50 | 19.50 | 2.90% | 18,400 |
| Aug 4, 2026 | 19.00 | 19.20 | 18.40 | 18.95 | 18.95 | -1.30% | 5,400 |
| Aug 3, 2026 | 19.50 | 19.50 | 18.20 | 19.20 | 19.20 | 2.40% | 8,600 |
| Jul 31, 2026 | 18.20 | 19.00 | 17.70 | 18.75 | 18.75 | 1.35% | 20,400 |
| Jul 30, 2026 | 19.30 | 19.85 | 18.40 | 18.50 | 18.50 | -4.39% | 10,000 |
| Jul 29, 2026 | 20.60 | 20.60 | 19.10 | 19.35 | 19.35 | -2.52% | 11,000 |
| Jul 28, 2026 | 19.75 | 20.15 | 18.35 | 19.85 | 19.85 | 2.85% | 19,800 |
| Jul 27, 2026 | 18.75 | 20.35 | 18.75 | 19.30 | 19.30 | -2.03% | 7,400 |
| Jul 24, 2026 | 18.70 | 20.60 | 18.70 | 19.70 | 19.70 | 0.25% | 40,000 |
| Jul 23, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -4.84% | 4,200 |
| Jul 22, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -4.84% | 3,600 |
| Jul 21, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.82% | 4,600 |
| Jul 20, 2026 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -4.80% | 52,800 |
| Jul 17, 2026 | 26.05 | 26.05 | 23.65 | 23.95 | 23.95 | -3.62% | 161,600 |
| Jul 16, 2026 | 24.35 | 24.85 | 24.35 | 24.85 | 24.85 | 4.85% | 37,200 |
| Jul 15, 2026 | 23.70 | 23.70 | 23.00 | 23.70 | 23.70 | 4.87% | 62,800 |
| Jul 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.87% | 18,600 |
| Jul 13, 2026 | 21.05 | 21.55 | 21.00 | 21.55 | 21.55 | 4.87% | 46,600 |
| Jul 10, 2026 | 20.00 | 20.55 | 20.00 | 20.55 | 20.55 | 4.85% | 44,600 |
| Jul 9, 2026 | 17.85 | 19.60 | 17.80 | 19.60 | 19.60 | 4.81% | 34,800 |
| Jul 8, 2026 | 18.75 | 18.75 | 18.15 | 18.70 | 18.70 | 4.47% | 80,800 |
| Jul 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.99% | 17,000 |
| Jul 6, 2026 | 17.05 | 17.05 | 16.15 | 17.05 | 17.05 | 4.92% | 35,400 |