Tuticorin Alkali Chemicals and Fertilizers Limited (NSE:TUTIALKA)
India · Delayed Price · Currency is INR 49.99
+1.47 (3.03%)
At close: Nov 9, 2026
NSE:TUTIALKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 48.46 | 50.00 | 47.82 | 49.99 | 49.99 | 3.03% | 7,718 |
| Nov 8, 2026 | 47.13 | 50.70 | 47.13 | 48.52 | 48.52 | -0.33% | 3,387 |
| Nov 6, 2026 | 48.30 | 49.02 | 48.15 | 48.68 | 48.68 | -2.39% | 4,813 |
| Nov 5, 2026 | 49.96 | 50.44 | 48.00 | 49.87 | 49.87 | 0.81% | 4,168 |
| Nov 4, 2026 | 48.79 | 49.99 | 47.98 | 49.47 | 49.47 | 1.39% | 9,015 |
| Nov 3, 2026 | 46.94 | 51.95 | 46.50 | 48.79 | 48.79 | 3.94% | 7,797 |
| Nov 2, 2026 | 48.49 | 48.49 | 46.00 | 46.94 | 46.94 | -1.18% | 7,019 |
| Oct 30, 2026 | 46.71 | 48.00 | 46.02 | 47.50 | 47.50 | 1.69% | 3,871 |
| Oct 29, 2026 | 46.39 | 47.00 | 45.50 | 46.71 | 46.71 | 2.68% | 8,777 |
| Oct 28, 2026 | 47.89 | 48.70 | 45.00 | 45.49 | 45.49 | -3.17% | 20,336 |
| Oct 27, 2026 | 46.99 | 48.48 | 46.55 | 46.98 | 46.98 | -1.14% | 2,201 |
| Oct 26, 2026 | 47.87 | 48.24 | 45.36 | 47.52 | 47.52 | -1.06% | 7,137 |
| Oct 23, 2026 | 48.55 | 49.40 | 44.00 | 48.03 | 48.03 | -1.07% | 17,169 |
| Oct 22, 2026 | 50.31 | 51.29 | 46.00 | 48.55 | 48.55 | -3.50% | 6,548 |
| Oct 21, 2026 | 51.99 | 52.35 | 48.32 | 50.31 | 50.31 | -1.33% | 2,906 |
| Oct 19, 2026 | 51.78 | 52.74 | 50.52 | 50.99 | 50.99 | -0.95% | 2,222 |
| Oct 16, 2026 | 53.19 | 53.97 | 51.00 | 51.48 | 51.48 | -1.27% | 1,360 |
| Oct 15, 2026 | 53.70 | 53.70 | 51.80 | 52.14 | 52.14 | -2.29% | 2,711 |
| Oct 14, 2026 | 52.57 | 53.79 | 51.40 | 53.36 | 53.36 | 1.75% | 7,031 |
| Oct 13, 2026 | 53.38 | 53.60 | 52.25 | 52.44 | 52.44 | -1.26% | 1,566 |
| Oct 12, 2026 | 53.29 | 53.39 | 51.10 | 53.11 | 53.11 | 1.72% | 2,131 |
| Oct 9, 2026 | 53.49 | 55.50 | 52.04 | 52.21 | 52.21 | -0.38% | 5,687 |
| Oct 8, 2026 | 54.70 | 55.35 | 51.08 | 52.41 | 52.41 | -4.19% | 5,395 |
| Oct 7, 2026 | 54.00 | 54.95 | 54.00 | 54.70 | 54.70 | 1.30% | 2,110 |
| Oct 6, 2026 | 52.16 | 55.39 | 52.01 | 54.00 | 54.00 | 3.31% | 5,399 |
| Oct 5, 2026 | 55.92 | 55.92 | 52.01 | 52.27 | 52.27 | -3.17% | 5,930 |
| Oct 1, 2026 | 54.11 | 55.68 | 53.00 | 53.98 | 53.98 | -0.77% | 4,106 |
| Sep 30, 2026 | 55.80 | 56.00 | 54.00 | 54.40 | 54.40 | -0.62% | 2,819 |
| Sep 29, 2026 | 55.00 | 55.85 | 52.56 | 54.74 | 54.74 | -0.87% | 7,605 |
| Sep 28, 2026 | 55.78 | 56.70 | 54.06 | 55.22 | 55.22 | -0.52% | 5,515 |
| Sep 25, 2026 | 56.00 | 56.88 | 55.11 | 55.51 | 55.51 | -0.04% | 3,365 |
| Sep 24, 2026 | 56.25 | 56.89 | 53.25 | 55.53 | 55.53 | -0.20% | 11,871 |
| Sep 23, 2026 | 55.34 | 57.49 | 55.00 | 55.64 | 55.64 | 0.54% | 5,587 |
| Sep 22, 2026 | 57.50 | 57.50 | 54.05 | 55.34 | 55.34 | -2.16% | 3,470 |
| Sep 21, 2026 | 56.56 | 57.90 | 55.33 | 56.56 | 56.56 | - | 3,395 |
| Sep 18, 2026 | 55.68 | 57.00 | 55.67 | 56.56 | 56.56 | -0.02% | 3,984 |
| Sep 17, 2026 | 57.93 | 58.50 | 56.28 | 56.57 | 56.57 | -1.08% | 3,789 |
| Sep 16, 2026 | 58.51 | 59.28 | 55.31 | 57.19 | 57.19 | -4.33% | 9,553 |
| Sep 15, 2026 | 60.79 | 60.79 | 58.85 | 59.78 | 59.78 | 1.00% | 6,626 |
| Sep 11, 2026 | 58.45 | 59.89 | 57.79 | 59.19 | 59.19 | 1.21% | 4,605 |
| Sep 10, 2026 | 57.15 | 59.45 | 56.25 | 58.48 | 58.48 | 0.17% | 22,118 |
| Sep 9, 2026 | 59.80 | 61.00 | 58.05 | 58.38 | 58.38 | -2.55% | 14,318 |
| Sep 8, 2026 | 61.00 | 61.00 | 59.01 | 59.91 | 59.91 | 0.28% | 11,623 |
| Sep 7, 2026 | 61.84 | 61.90 | 58.61 | 59.74 | 59.74 | -1.03% | 9,023 |
| Sep 4, 2026 | 62.35 | 62.90 | 59.05 | 60.36 | 60.36 | -1.05% | 28,654 |
| Sep 3, 2026 | 60.32 | 61.80 | 59.90 | 61.00 | 61.00 | -0.89% | 2,495 |
| Sep 2, 2026 | 60.38 | 61.60 | 55.00 | 61.55 | 61.55 | 3.97% | 27,698 |
| Sep 1, 2026 | 58.56 | 61.49 | 58.49 | 59.20 | 59.20 | 0.89% | 16,522 |
| Aug 31, 2026 | 61.96 | 61.96 | 58.00 | 58.68 | 58.68 | -1.33% | 7,747 |
| Aug 28, 2026 | 60.00 | 61.73 | 59.06 | 59.47 | 59.47 | 0.73% | 12,125 |