Tega Industries Limited (BOM:543413)
India
· Delayed Price · Currency is INR 1,908.00
+9.90 (0.52%)
At close: Dec 5, 2025
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,880.05 | 1,915.05 | 1,880.05 | 1,908.00 | 1,908.00 | 0.52% | 2,084 |
| Dec 4, 2025 | 1,933.70 | 1,945.45 | 1,895.35 | 1,898.10 | 1,898.10 | -1.75% | 2,692 |
| Dec 3, 2025 | 1,938.10 | 1,950.00 | 1,922.30 | 1,931.85 | 1,931.85 | -0.30% | 1,775 |
| Dec 2, 2025 | 1,938.35 | 1,940.20 | 1,919.80 | 1,937.60 | 1,937.60 | 0.18% | 1,075 |
| Dec 1, 2025 | 1,940.05 | 1,980.00 | 1,927.90 | 1,934.20 | 1,934.20 | -0.04% | 1,524 |
| Nov 28, 2025 | 1,918.60 | 1,952.30 | 1,917.80 | 1,934.90 | 1,934.90 | 0.83% | 69,332 |
| Nov 27, 2025 | 1,910.05 | 1,941.15 | 1,910.05 | 1,919.05 | 1,919.05 | -0.54% | 1,454 |
| Nov 26, 2025 | 1,887.50 | 1,935.00 | 1,880.20 | 1,929.40 | 1,929.40 | 2.22% | 3,462 |
| Nov 25, 2025 | 1,840.00 | 1,899.00 | 1,818.00 | 1,887.45 | 1,887.45 | 2.10% | 3,928 |
| Nov 24, 2025 | 1,885.45 | 1,885.45 | 1,840.00 | 1,848.65 | 1,848.65 | -2.72% | 5,038 |
| Nov 21, 2025 | 1,926.05 | 1,926.05 | 1,874.30 | 1,900.25 | 1,900.25 | -1.12% | 2,273 |
| Nov 20, 2025 | 1,911.60 | 1,935.05 | 1,904.90 | 1,921.75 | 1,921.75 | 0.53% | 2,888 |
| Nov 19, 2025 | 1,937.95 | 1,937.95 | 1,908.15 | 1,911.55 | 1,911.55 | -0.54% | 2,188 |
| Nov 18, 2025 | 1,940.05 | 1,940.05 | 1,909.70 | 1,921.90 | 1,921.90 | -0.97% | 2,149 |
| Nov 17, 2025 | 1,957.00 | 1,965.15 | 1,937.05 | 1,940.70 | 1,940.70 | 0.30% | 1,572 |
| Nov 14, 2025 | 1,989.80 | 1,995.00 | 1,928.30 | 1,934.90 | 1,934.90 | -1.65% | 10,247 |
| Nov 13, 2025 | 1,957.10 | 1,975.00 | 1,942.40 | 1,967.40 | 1,967.40 | 0.54% | 2,445 |
| Nov 12, 2025 | 1,922.05 | 1,972.00 | 1,917.50 | 1,956.85 | 1,956.85 | 1.61% | 4,322 |
| Nov 11, 2025 | 1,930.10 | 1,940.75 | 1,914.55 | 1,925.75 | 1,925.75 | -0.60% | 1,726 |
| Nov 10, 2025 | 1,913.80 | 1,970.40 | 1,904.00 | 1,937.30 | 1,937.30 | 1.67% | 5,012 |
| Nov 7, 2025 | 1,907.00 | 1,912.05 | 1,873.55 | 1,905.55 | 1,905.55 | -0.07% | 1,457 |
| Nov 6, 2025 | 1,946.25 | 1,951.40 | 1,892.00 | 1,906.90 | 1,906.90 | -2.06% | 5,367 |
| Nov 4, 2025 | 1,962.50 | 1,962.50 | 1,926.95 | 1,946.95 | 1,946.95 | -0.32% | 1,984 |
| Nov 3, 2025 | 1,940.00 | 1,962.55 | 1,920.50 | 1,953.20 | 1,953.20 | 0.75% | 2,538 |
| Oct 31, 2025 | 1,919.40 | 1,950.00 | 1,913.65 | 1,938.65 | 1,938.65 | 1.04% | 3,945 |
| Oct 30, 2025 | 1,909.35 | 1,921.20 | 1,890.60 | 1,918.65 | 1,918.65 | 0.20% | 7,073 |
| Oct 29, 2025 | 1,921.50 | 1,921.50 | 1,892.90 | 1,914.75 | 1,914.75 | -0.06% | 3,139 |
| Oct 28, 2025 | 1,903.45 | 1,921.45 | 1,896.35 | 1,915.95 | 1,915.95 | 1.10% | 2,812 |
| Oct 27, 2025 | 1,883.95 | 1,907.85 | 1,880.00 | 1,895.05 | 1,895.05 | 0.55% | 1,716 |
| Oct 24, 2025 | 1,920.15 | 1,938.20 | 1,861.30 | 1,884.70 | 1,884.70 | -2.40% | 10,531 |
| Oct 23, 2025 | 1,930.40 | 1,943.90 | 1,924.65 | 1,931.05 | 1,931.05 | 0.08% | 2,352 |
| Oct 21, 2025 | 1,930.95 | 1,941.15 | 1,922.80 | 1,929.50 | 1,929.50 | 0.73% | 2,016 |
| Oct 20, 2025 | 1,888.15 | 1,926.00 | 1,888.00 | 1,915.50 | 1,915.50 | 1.56% | 1,829 |
| Oct 17, 2025 | 1,940.00 | 1,940.00 | 1,844.00 | 1,886.00 | 1,886.00 | -0.51% | 3,547 |
| Oct 16, 2025 | 1,925.10 | 1,940.00 | 1,885.15 | 1,895.65 | 1,895.65 | -1.37% | 4,977 |
| Oct 15, 2025 | 1,905.35 | 1,940.95 | 1,905.35 | 1,921.95 | 1,921.95 | -0.62% | 1,355 |
| Oct 14, 2025 | 1,929.35 | 1,937.00 | 1,909.70 | 1,934.00 | 1,934.00 | 0.22% | 796 |
| Oct 13, 2025 | 1,917.85 | 1,951.20 | 1,917.85 | 1,929.85 | 1,929.85 | -0.76% | 1,408 |
| Oct 10, 2025 | 1,922.10 | 1,989.00 | 1,922.10 | 1,944.65 | 1,944.65 | -0.07% | 4,167 |
| Oct 9, 2025 | 1,942.00 | 1,971.80 | 1,940.00 | 1,946.10 | 1,946.10 | 0.24% | 8,773 |
| Oct 8, 2025 | 1,942.30 | 1,950.00 | 1,932.90 | 1,941.40 | 1,941.40 | -0.12% | 5,464 |
| Oct 7, 2025 | 1,948.55 | 1,973.75 | 1,935.00 | 1,943.80 | 1,943.80 | -0.26% | 4,967 |
| Oct 6, 2025 | 1,969.95 | 1,974.40 | 1,931.00 | 1,948.80 | 1,948.80 | -1.49% | 4,907 |
| Oct 3, 2025 | 1,935.00 | 1,998.00 | 1,912.00 | 1,978.20 | 1,978.20 | 2.89% | 13,177 |
| Oct 1, 2025 | 1,890.95 | 1,925.00 | 1,890.95 | 1,922.60 | 1,922.60 | 1.63% | 3,489 |
| Sep 30, 2025 | 1,918.35 | 1,919.00 | 1,875.00 | 1,891.75 | 1,891.75 | 0.29% | 280,078 |
| Sep 29, 2025 | 1,945.05 | 1,945.05 | 1,870.20 | 1,886.30 | 1,886.30 | -2.96% | 10,393 |
| 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 |