Tega Industries Limited (NSE:TEGA)
India
· Delayed Price · Currency is INR 1,906.40
+7.30 (0.38%)
At close: Dec 5, 2025
Tega Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,899.90 | 1,915.10 | 1,883.00 | 1,906.40 | 1,906.40 | 0.38% | 119,652 |
| Dec 4, 2025 | 1,920.00 | 1,946.00 | 1,893.20 | 1,899.10 | 1,899.10 | -1.75% | 177,886 |
| Dec 3, 2025 | 1,947.40 | 1,951.30 | 1,922.00 | 1,933.00 | 1,933.00 | -0.14% | 75,156 |
| Dec 2, 2025 | 1,935.00 | 1,941.20 | 1,918.00 | 1,935.70 | 1,935.70 | 0.03% | 90,816 |
| Dec 1, 2025 | 1,975.40 | 1,980.00 | 1,926.80 | 1,935.10 | 1,935.10 | -0.03% | 69,850 |
| Nov 28, 2025 | 1,920.60 | 1,952.50 | 1,916.50 | 1,935.60 | 1,935.60 | 0.83% | 112,190 |
| Nov 27, 2025 | 1,928.00 | 1,941.50 | 1,909.80 | 1,919.60 | 1,919.60 | -0.44% | 40,656 |
| Nov 26, 2025 | 1,897.00 | 1,935.00 | 1,880.00 | 1,928.10 | 1,928.10 | 2.33% | 107,596 |
| Nov 25, 2025 | 1,840.00 | 1,897.10 | 1,813.00 | 1,884.20 | 1,884.20 | 2.00% | 113,695 |
| Nov 24, 2025 | 1,887.00 | 1,887.00 | 1,838.80 | 1,847.20 | 1,847.20 | -2.79% | 240,469 |
| Nov 21, 2025 | 1,925.30 | 1,929.70 | 1,875.00 | 1,900.20 | 1,900.20 | -1.30% | 169,316 |
| Nov 20, 2025 | 1,913.90 | 1,935.00 | 1,904.70 | 1,925.30 | 1,925.30 | 0.65% | 165,101 |
| Nov 19, 2025 | 1,920.90 | 1,932.30 | 1,908.70 | 1,912.80 | 1,912.80 | -0.31% | 32,498 |
| Nov 18, 2025 | 1,940.30 | 1,944.80 | 1,911.10 | 1,918.70 | 1,918.70 | -1.13% | 37,667 |
| Nov 17, 2025 | 1,957.00 | 1,966.10 | 1,935.70 | 1,940.60 | 1,940.60 | 0.26% | 39,710 |
| Nov 14, 2025 | 1,983.20 | 1,996.90 | 1,922.10 | 1,935.60 | 1,935.60 | -1.48% | 193,080 |
| Nov 13, 2025 | 1,959.90 | 1,975.00 | 1,941.00 | 1,964.60 | 1,964.60 | 0.38% | 116,684 |
| Nov 12, 2025 | 1,918.90 | 1,974.00 | 1,913.30 | 1,957.20 | 1,957.20 | 1.67% | 102,128 |
| Nov 11, 2025 | 1,951.00 | 1,951.00 | 1,911.80 | 1,925.10 | 1,925.10 | -0.54% | 44,207 |
| Nov 10, 2025 | 1,907.00 | 1,969.50 | 1,901.00 | 1,935.50 | 1,935.50 | 1.54% | 199,040 |
| Nov 7, 2025 | 1,910.30 | 1,910.60 | 1,869.30 | 1,906.20 | 1,906.20 | -0.19% | 90,930 |
| Nov 6, 2025 | 1,960.00 | 1,960.00 | 1,891.00 | 1,909.80 | 1,909.80 | -1.79% | 164,150 |
| Nov 4, 2025 | 1,962.00 | 1,962.00 | 1,924.00 | 1,944.70 | 1,944.70 | -0.41% | 59,370 |
| Nov 3, 2025 | 1,939.10 | 1,960.00 | 1,922.30 | 1,952.70 | 1,952.70 | 0.70% | 87,765 |
| Oct 31, 2025 | 1,917.30 | 1,950.00 | 1,913.10 | 1,939.10 | 1,939.10 | 1.14% | 189,396 |
| Oct 30, 2025 | 1,914.90 | 1,922.00 | 1,896.30 | 1,917.30 | 1,917.30 | 0.08% | 66,461 |
| Oct 29, 2025 | 1,902.00 | 1,922.90 | 1,894.40 | 1,915.80 | 1,915.80 | 0.03% | 53,807 |
| Oct 28, 2025 | 1,905.00 | 1,922.00 | 1,895.00 | 1,915.20 | 1,915.20 | 1.04% | 64,403 |
| Oct 27, 2025 | 1,881.00 | 1,908.10 | 1,880.00 | 1,895.50 | 1,895.50 | 0.55% | 121,696 |
| Oct 24, 2025 | 1,931.00 | 1,940.10 | 1,861.10 | 1,885.10 | 1,885.10 | -2.35% | 184,616 |
| Oct 23, 2025 | 1,934.60 | 1,944.00 | 1,922.00 | 1,930.50 | 1,930.50 | 0.15% | 91,899 |
| Oct 21, 2025 | 1,925.00 | 1,945.00 | 1,915.60 | 1,927.70 | 1,927.70 | 0.63% | 31,399 |
| Oct 20, 2025 | 1,889.00 | 1,928.50 | 1,885.60 | 1,915.60 | 1,915.60 | 1.59% | 217,018 |
| Oct 17, 2025 | 1,900.00 | 1,910.00 | 1,842.30 | 1,885.60 | 1,885.60 | -0.62% | 173,927 |
| Oct 16, 2025 | 1,928.00 | 1,938.90 | 1,882.30 | 1,897.30 | 1,897.30 | -1.32% | 265,183 |
| Oct 15, 2025 | 1,943.70 | 1,947.00 | 1,910.20 | 1,922.60 | 1,922.60 | -0.64% | 106,454 |
| Oct 14, 2025 | 1,920.00 | 1,940.30 | 1,909.10 | 1,934.90 | 1,934.90 | 0.25% | 100,643 |
| Oct 13, 2025 | 1,944.00 | 1,953.50 | 1,920.00 | 1,930.00 | 1,930.00 | -0.76% | 107,279 |
| Oct 10, 2025 | 1,951.00 | 1,959.00 | 1,940.00 | 1,944.80 | 1,944.80 | -0.09% | 69,175 |
| Oct 9, 2025 | 1,942.00 | 1,974.10 | 1,940.00 | 1,946.50 | 1,946.50 | 0.30% | 111,319 |
| Oct 8, 2025 | 1,944.00 | 1,951.10 | 1,934.00 | 1,940.60 | 1,940.60 | -0.09% | 121,945 |
| Oct 7, 2025 | 1,954.70 | 1,973.90 | 1,934.00 | 1,942.30 | 1,942.30 | -0.21% | 142,466 |
| Oct 6, 2025 | 1,964.40 | 1,975.00 | 1,930.00 | 1,946.30 | 1,946.30 | -1.40% | 156,199 |
| Oct 3, 2025 | 1,937.00 | 2,000.00 | 1,908.60 | 1,974.00 | 1,974.00 | 2.79% | 355,104 |
| Oct 1, 2025 | 1,904.00 | 1,927.50 | 1,895.10 | 1,920.50 | 1,920.50 | 1.55% | 161,528 |
| Sep 30, 2025 | 1,900.00 | 1,919.40 | 1,873.90 | 1,891.10 | 1,891.10 | 0.29% | 312,205 |
| Sep 29, 2025 | 1,944.80 | 1,945.90 | 1,868.40 | 1,885.60 | 1,885.60 | -2.91% | 488,744 |
| Sep 26, 2025 | 1,953.00 | 1,974.00 | 1,916.00 | 1,942.10 | 1,942.10 | -0.45% | 304,253 |
| Sep 25, 2025 | 1,920.00 | 1,968.30 | 1,903.00 | 1,950.90 | 1,950.90 | 2.17% | 282,532 |
| Sep 24, 2025 | 1,925.00 | 1,953.90 | 1,902.60 | 1,909.40 | 1,909.40 | -0.22% | 349,127 |