Teerth Gopicon Limited (NSE:TGL)
India · Delayed Price · Currency is INR 31.75
-0.60 (-1.85%)
Apr 17, 2026, 3:15 PM IST
Teerth Gopicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.85% | 8,400 |
| Apr 16, 2026 | 35.30 | 35.30 | 32.00 | 32.35 | 32.35 | -3.86% | 277,400 |
| Apr 15, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 4.99% | 13,400 |
| Apr 13, 2026 | 31.20 | 32.05 | 31.20 | 32.05 | 32.05 | 4.91% | 36,600 |
| Apr 10, 2026 | 30.55 | 30.55 | 29.00 | 30.55 | 30.55 | 4.98% | 95,800 |
| Apr 9, 2026 | 26.50 | 29.10 | 26.50 | 29.10 | 29.10 | 4.86% | 225,000 |
| Apr 8, 2026 | 26.20 | 28.90 | 26.20 | 27.75 | 27.75 | 0.73% | 186,200 |
| Apr 7, 2026 | 27.55 | 28.95 | 27.55 | 27.55 | 27.55 | -4.84% | 27,600 |
| Apr 6, 2026 | 30.10 | 31.95 | 28.95 | 28.95 | 28.95 | -4.93% | 150,400 |
| Apr 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.93% | 3,000 |
| Apr 1, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.90% | 7,600 |
| Mar 30, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.86% | 3,400 |
| Mar 27, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.98% | 20,600 |
| Mar 25, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.94% | 37,000 |
| Mar 24, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -1.90% | 5,400 |
| Mar 23, 2026 | 34.20 | 34.25 | 34.20 | 34.20 | 34.20 | -1.87% | 2,000 |
| Mar 20, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.97% | 6,400 |
| Mar 19, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.93% | 5,000 |
| Mar 18, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -1.89% | 7,400 |
| Mar 17, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -1.99% | 3,600 |
| Mar 16, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.95% | 9,800 |
| Mar 13, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.91% | 11,800 |
| Mar 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.88% | 6,400 |
| Mar 11, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -1.96% | 6,000 |
| Mar 10, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -1.93% | 14,800 |
| Mar 9, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.89% | 6,600 |
| Mar 6, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -1.97% | 2,800 |
| Mar 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.93% | 2,200 |
| Mar 4, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -1.89% | 1,600 |
| Mar 2, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.97% | 4,600 |
| Feb 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.93% | 5,200 |
| Feb 26, 2026 | 47.00 | 47.00 | 46.70 | 46.70 | 46.70 | -1.99% | 4,200 |
| Feb 25, 2026 | 51.00 | 52.30 | 47.55 | 47.65 | 47.65 | -4.80% | 61,200 |
| Feb 24, 2026 | 50.05 | 50.05 | 47.00 | 50.05 | 50.05 | 4.93% | 109,000 |
| Feb 23, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 4.95% | 21,800 |
| Feb 20, 2026 | 45.00 | 45.45 | 45.00 | 45.45 | 45.45 | 4.97% | 34,200 |
| Feb 19, 2026 | 40.50 | 43.30 | 40.50 | 43.30 | 43.30 | 4.97% | 52,400 |
| Feb 18, 2026 | 42.45 | 44.00 | 41.00 | 41.25 | 41.25 | -4.07% | 38,000 |
| Feb 17, 2026 | 45.50 | 45.50 | 42.25 | 43.00 | 43.00 | -3.26% | 40,200 |
| Feb 16, 2026 | 47.25 | 47.25 | 44.10 | 44.45 | 44.45 | -2.95% | 16,000 |
| Feb 13, 2026 | 48.00 | 48.20 | 44.85 | 45.80 | 45.80 | -2.97% | 25,600 |
| 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 |