Tega Industries Limited (BOM:543413)
India
· Delayed Price · Currency is INR 1,943.90
-7.75 (-0.40%)
At close: Sep 26, 2025
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,959.95 | 1,973.95 | 1,916.65 | 1,943.90 | 1,943.90 | -0.40% | 11,496 |
| Sep 25, 2025 | 1,920.00 | 1,967.10 | 1,904.95 | 1,951.65 | 1,951.65 | 2.23% | 10,304 |
| Sep 24, 2025 | 1,915.15 | 1,952.90 | 1,904.15 | 1,909.00 | 1,909.00 | -0.41% | 10,969 |
| Sep 23, 2025 | 2,004.95 | 2,004.95 | 1,903.30 | 1,916.95 | 1,916.95 | -2.79% | 8,354 |
| Sep 22, 2025 | 2,047.55 | 2,047.55 | 1,965.50 | 1,972.05 | 1,972.05 | -2.15% | 15,041 |
| Sep 19, 2025 | 2,034.00 | 2,051.00 | 2,007.00 | 2,015.30 | 2,015.30 | -0.26% | 12,666 |
| Sep 18, 2025 | 2,099.85 | 2,104.05 | 2,011.55 | 2,020.50 | 2,020.50 | -4.45% | 48,627 |
| Sep 17, 2025 | 2,087.50 | 2,130.00 | 2,076.55 | 2,114.60 | 2,114.60 | 2.29% | 26,085 |
| Sep 16, 2025 | 2,070.45 | 2,097.90 | 2,052.00 | 2,067.20 | 2,067.20 | -0.14% | 26,751 |
| Sep 15, 2025 | 2,045.00 | 2,075.00 | 2,025.55 | 2,070.15 | 2,070.15 | 2.64% | 46,986 |
| Sep 12, 2025 | 2,044.90 | 2,059.65 | 1,914.00 | 2,016.85 | 2,016.85 | -0.97% | 78,132 |
| Sep 11, 2025 | 2,083.00 | 2,110.00 | 1,997.15 | 2,036.60 | 2,036.60 | -2.07% | 61,175 |
| Sep 10, 2025 | 2,102.00 | 2,117.30 | 2,054.60 | 2,079.65 | 2,079.65 | -0.73% | 11,713 |
| Sep 9, 2025 | 2,047.65 | 2,108.20 | 2,047.65 | 2,094.90 | 2,094.90 | 2.31% | 7,834 |
| Sep 8, 2025 | 2,094.85 | 2,098.25 | 2,041.70 | 2,047.60 | 2,047.60 | -0.60% | 8,601 |
| Sep 5, 2025 | 1,998.85 | 2,083.45 | 1,980.40 | 2,059.90 | 2,057.90 | 4.65% | 22,904 |
| Sep 4, 2025 | 1,990.45 | 2,011.55 | 1,960.25 | 1,968.45 | 1,966.54 | -1.11% | 11,554 |
| Sep 3, 2025 | 2,009.95 | 2,034.65 | 1,978.85 | 1,990.45 | 1,988.52 | -0.43% | 17,046 |
| Sep 2, 2025 | 1,950.05 | 2,017.25 | 1,950.05 | 1,999.00 | 1,997.06 | 3.53% | 30,064 |
| Sep 1, 2025 | 1,850.00 | 1,941.80 | 1,849.10 | 1,930.85 | 1,928.98 | 4.42% | 15,817 |
| Aug 29, 2025 | 1,763.05 | 1,865.15 | 1,763.05 | 1,849.10 | 1,847.31 | 2.99% | 3,786 |
| Aug 28, 2025 | 1,919.05 | 1,919.05 | 1,785.00 | 1,795.35 | 1,793.61 | -2.70% | 6,345 |
| Aug 26, 2025 | 1,896.00 | 1,896.00 | 1,831.25 | 1,845.10 | 1,843.31 | -2.46% | 4,717 |
| Aug 25, 2025 | 1,874.00 | 1,913.20 | 1,872.60 | 1,891.70 | 1,889.86 | 0.87% | 9,318 |
| Aug 22, 2025 | 1,840.00 | 1,902.95 | 1,830.50 | 1,875.40 | 1,873.58 | 2.10% | 10,007 |
| Aug 21, 2025 | 1,780.10 | 1,851.00 | 1,780.10 | 1,836.90 | 1,835.12 | 2.47% | 5,050 |
| Aug 20, 2025 | 1,839.90 | 1,849.00 | 1,777.00 | 1,792.70 | 1,790.96 | -2.87% | 7,598 |
| Aug 19, 2025 | 1,854.80 | 1,893.90 | 1,825.00 | 1,845.70 | 1,843.91 | -0.43% | 8,552 |
| Aug 18, 2025 | 1,861.00 | 1,877.00 | 1,828.10 | 1,853.75 | 1,851.95 | 0.09% | 4,321 |
| Aug 14, 2025 | 1,855.00 | 1,870.30 | 1,830.00 | 1,852.15 | 1,850.35 | 0.58% | 3,282 |
| Aug 13, 2025 | 1,812.30 | 1,869.00 | 1,812.30 | 1,841.40 | 1,839.61 | 1.71% | 4,638 |
| Aug 12, 2025 | 1,895.95 | 1,895.95 | 1,793.85 | 1,810.45 | 1,808.69 | -0.28% | 1,479 |
| Aug 11, 2025 | 1,854.40 | 1,858.05 | 1,785.00 | 1,815.60 | 1,813.84 | -2.12% | 5,033 |
| Aug 8, 2025 | 1,820.60 | 1,895.35 | 1,820.60 | 1,855.00 | 1,853.20 | 1.15% | 8,565 |
| Aug 7, 2025 | 1,809.95 | 1,880.05 | 1,788.35 | 1,833.95 | 1,832.17 | 0.38% | 7,081 |
| Aug 6, 2025 | 1,815.65 | 1,854.80 | 1,784.20 | 1,827.05 | 1,825.28 | -1.80% | 6,536 |
| Aug 5, 2025 | 1,905.90 | 1,933.10 | 1,821.50 | 1,860.50 | 1,858.69 | -2.33% | 20,842 |
| Aug 4, 2025 | 1,840.05 | 1,929.55 | 1,840.05 | 1,904.95 | 1,903.10 | 0.99% | 4,586 |
| Aug 1, 2025 | 1,892.75 | 1,919.45 | 1,869.70 | 1,886.35 | 1,884.52 | -1.36% | 7,764 |
| Jul 31, 2025 | 1,870.20 | 1,934.35 | 1,850.90 | 1,912.40 | 1,910.54 | 0.55% | 17,416 |
| Jul 30, 2025 | 1,859.50 | 1,917.75 | 1,857.65 | 1,901.95 | 1,900.10 | 1.68% | 11,306 |
| Jul 29, 2025 | 1,825.05 | 1,885.35 | 1,825.05 | 1,870.45 | 1,868.63 | 0.41% | 4,235 |
| Jul 28, 2025 | 1,839.00 | 1,913.95 | 1,839.00 | 1,862.75 | 1,860.94 | -0.14% | 9,386 |
| Jul 25, 2025 | 1,900.05 | 1,917.45 | 1,835.00 | 1,865.45 | 1,863.64 | -3.58% | 13,081 |
| Jul 24, 2025 | 1,949.80 | 1,965.50 | 1,918.10 | 1,934.70 | 1,932.82 | -0.92% | 6,595 |
| Jul 23, 2025 | 1,995.00 | 1,995.00 | 1,936.30 | 1,952.75 | 1,950.85 | -2.23% | 12,706 |
| Jul 22, 2025 | 1,950.05 | 2,005.60 | 1,950.05 | 1,997.20 | 1,995.26 | -0.08% | 11,946 |
| Jul 21, 2025 | 1,940.65 | 2,012.10 | 1,938.80 | 1,998.85 | 1,996.91 | 3.01% | 17,991 |
| Jul 18, 2025 | 1,896.80 | 1,955.05 | 1,888.60 | 1,940.35 | 1,938.47 | 2.30% | 23,308 |
| Jul 17, 2025 | 1,945.45 | 1,947.10 | 1,885.00 | 1,896.80 | 1,894.96 | -0.22% | 14,395 |