Tuticorin Alkali Chemicals and Fertilizers Limited (BOM:506808)
India
· Delayed Price · Currency is INR 48.99
-1.02 (-2.04%)
At close: Mar 9, 2026
BOM:506808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.99 | 50.99 | 48.05 | 48.99 | 48.99 | -2.04% | 10,337 |
| Mar 6, 2026 | 51.93 | 51.93 | 49.25 | 50.01 | 50.01 | -3.06% | 7,102 |
| Mar 5, 2026 | 51.00 | 52.00 | 49.65 | 51.59 | 51.59 | 2.12% | 3,590 |
| Mar 4, 2026 | 51.49 | 51.49 | 48.04 | 50.52 | 50.52 | -1.88% | 13,364 |
| Mar 2, 2026 | 51.55 | 53.60 | 49.89 | 51.49 | 51.49 | -6.94% | 19,540 |
| Feb 27, 2026 | 53.65 | 55.60 | 51.85 | 55.33 | 55.33 | 3.13% | 20,541 |
| Feb 26, 2026 | 55.45 | 55.45 | 53.00 | 53.65 | 53.65 | -1.36% | 16,888 |
| Feb 25, 2026 | 53.14 | 55.43 | 53.14 | 54.39 | 54.39 | 1.00% | 5,074 |
| Feb 24, 2026 | 54.46 | 55.68 | 53.55 | 53.85 | 53.85 | -0.63% | 7,928 |
| Feb 23, 2026 | 56.88 | 57.00 | 54.00 | 54.19 | 54.19 | -4.63% | 25,118 |
| Feb 20, 2026 | 56.99 | 57.50 | 54.60 | 56.82 | 56.82 | 5.83% | 50,921 |
| Feb 19, 2026 | 53.73 | 56.30 | 53.30 | 53.69 | 53.69 | -0.35% | 4,608 |
| Feb 18, 2026 | 53.29 | 55.67 | 53.29 | 53.88 | 53.88 | 1.11% | 8,856 |
| Feb 17, 2026 | 52.22 | 54.50 | 52.22 | 53.29 | 53.29 | -0.22% | 4,593 |
| Feb 16, 2026 | 55.80 | 56.70 | 53.00 | 53.41 | 53.41 | -3.99% | 21,749 |
| Feb 13, 2026 | 56.71 | 57.89 | 55.00 | 55.63 | 55.63 | -1.90% | 16,923 |
| Feb 12, 2026 | 54.06 | 57.25 | 49.16 | 56.71 | 56.71 | 3.47% | 46,576 |
| Feb 11, 2026 | 57.97 | 57.97 | 53.20 | 54.81 | 54.81 | 1.37% | 12,031 |
| Feb 10, 2026 | 53.60 | 54.77 | 52.10 | 54.07 | 54.07 | 5.13% | 21,592 |
| Feb 9, 2026 | 52.29 | 53.80 | 49.93 | 51.43 | 51.43 | 0.39% | 12,484 |
| Feb 6, 2026 | 53.00 | 53.00 | 50.40 | 51.23 | 51.23 | -4.87% | 11,912 |
| Feb 5, 2026 | 48.99 | 55.90 | 46.10 | 53.85 | 53.85 | 14.36% | 96,659 |
| Feb 4, 2026 | 46.48 | 48.00 | 44.06 | 47.09 | 47.09 | 5.61% | 21,231 |
| Feb 3, 2026 | 46.00 | 46.00 | 44.00 | 44.59 | 44.59 | 0.07% | 10,548 |
| Feb 2, 2026 | 45.25 | 45.83 | 43.20 | 44.56 | 44.56 | -1.52% | 7,001 |
| Feb 1, 2026 | 45.00 | 45.92 | 43.35 | 45.25 | 45.25 | 4.67% | 6,818 |
| Jan 30, 2026 | 42.59 | 43.94 | 42.59 | 43.23 | 43.23 | 1.50% | 6,789 |
| Jan 29, 2026 | 43.01 | 44.40 | 42.01 | 42.59 | 42.59 | -2.32% | 11,779 |
| Jan 28, 2026 | 44.94 | 44.99 | 43.10 | 43.60 | 43.60 | -2.42% | 18,020 |
| Jan 27, 2026 | 45.00 | 45.00 | 41.50 | 44.68 | 44.68 | 2.41% | 17,899 |
| Jan 23, 2026 | 46.68 | 46.91 | 42.52 | 43.63 | 43.63 | -5.48% | 14,629 |
| Jan 22, 2026 | 46.22 | 47.40 | 44.60 | 46.16 | 46.16 | -0.13% | 10,060 |
| Jan 21, 2026 | 46.00 | 46.49 | 43.21 | 46.22 | 46.22 | 3.73% | 37,733 |
| Jan 20, 2026 | 46.00 | 47.50 | 44.00 | 44.56 | 44.56 | -0.25% | 12,949 |
| Jan 19, 2026 | 46.00 | 47.63 | 43.26 | 44.67 | 44.67 | -2.91% | 7,538 |
| Jan 16, 2026 | 45.75 | 46.48 | 44.30 | 46.01 | 46.01 | 0.55% | 8,898 |
| Jan 14, 2026 | 43.65 | 46.23 | 42.91 | 45.76 | 45.76 | 6.69% | 11,425 |
| Jan 13, 2026 | 42.36 | 43.94 | 42.36 | 42.89 | 42.89 | -2.61% | 18,134 |
| Jan 12, 2026 | 46.90 | 46.90 | 43.37 | 44.04 | 44.04 | -4.22% | 21,320 |
| Jan 9, 2026 | 49.34 | 49.34 | 45.32 | 45.98 | 45.98 | -4.37% | 29,355 |
| Jan 8, 2026 | 48.25 | 49.68 | 47.80 | 48.08 | 48.08 | -0.27% | 17,582 |
| Jan 7, 2026 | 50.54 | 51.28 | 47.99 | 48.21 | 48.21 | -4.14% | 33,670 |
| Jan 6, 2026 | 52.00 | 52.00 | 49.98 | 50.29 | 50.29 | -0.38% | 8,969 |
| Jan 5, 2026 | 54.50 | 54.50 | 50.00 | 50.48 | 50.48 | -4.81% | 16,991 |
| Jan 2, 2026 | 51.70 | 53.50 | 50.00 | 53.03 | 53.03 | 4.47% | 12,604 |
| Jan 1, 2026 | 50.80 | 51.28 | 50.40 | 50.76 | 50.76 | 0.95% | 3,307 |
| Dec 31, 2025 | 50.56 | 51.88 | 50.00 | 50.28 | 50.28 | -3.34% | 26,021 |
| Dec 30, 2025 | 52.00 | 52.87 | 49.50 | 52.02 | 52.02 | 1.25% | 6,585 |
| Dec 29, 2025 | 53.98 | 53.98 | 51.00 | 51.38 | 51.38 | -1.40% | 12,021 |
| Dec 26, 2025 | 51.00 | 52.46 | 50.76 | 52.11 | 52.11 | 2.18% | 7,241 |
| Dec 24, 2025 | 49.49 | 52.78 | 49.16 | 51.00 | 51.00 | 3.74% | 20,275 |
| Dec 23, 2025 | 47.58 | 49.50 | 47.58 | 49.16 | 49.16 | 3.32% | 17,998 |
| Dec 22, 2025 | 48.98 | 48.98 | 46.50 | 47.58 | 47.58 | 1.32% | 14,871 |
| Dec 19, 2025 | 48.49 | 49.39 | 46.80 | 46.96 | 46.96 | -1.94% | 43,160 |
| Dec 18, 2025 | 49.45 | 49.49 | 47.70 | 47.89 | 47.89 | -1.28% | 13,538 |
| Dec 17, 2025 | 50.53 | 51.13 | 47.90 | 48.51 | 48.51 | -3.04% | 31,036 |
| Dec 16, 2025 | 51.20 | 54.40 | 49.89 | 50.03 | 50.03 | -4.80% | 59,183 |
| Dec 15, 2025 | 53.00 | 53.44 | 50.30 | 52.55 | 52.55 | -0.81% | 3,359 |
| Dec 12, 2025 | 54.50 | 54.90 | 52.00 | 52.98 | 52.98 | -1.40% | 19,339 |
| Dec 11, 2025 | 51.94 | 53.89 | 50.11 | 53.73 | 53.73 | 5.21% | 13,238 |
| Dec 10, 2025 | 50.47 | 51.65 | 50.12 | 51.07 | 51.07 | 1.19% | 23,348 |
| Dec 9, 2025 | 49.19 | 52.44 | 49.19 | 50.47 | 50.47 | -1.73% | 30,847 |
| Dec 8, 2025 | 51.89 | 53.75 | 50.00 | 51.36 | 51.36 | 0.80% | 15,462 |
| Dec 5, 2025 | 54.88 | 54.88 | 49.15 | 50.95 | 50.95 | -3.67% | 35,184 |
| Dec 4, 2025 | 53.06 | 56.00 | 51.15 | 52.89 | 52.89 | -1.93% | 25,402 |
| Dec 3, 2025 | 56.95 | 56.95 | 53.50 | 53.93 | 53.93 | -1.98% | 24,530 |
| Dec 2, 2025 | 58.49 | 61.31 | 54.85 | 55.02 | 55.02 | -5.96% | 45,144 |
| Dec 1, 2025 | 61.70 | 63.94 | 58.11 | 58.51 | 58.51 | -4.49% | 21,048 |
| Nov 28, 2025 | 60.93 | 63.98 | 60.90 | 61.26 | 61.26 | -0.92% | 11,352 |
| Nov 27, 2025 | 59.62 | 62.93 | 57.73 | 61.83 | 61.83 | 4.48% | 17,764 |
| Nov 26, 2025 | 59.48 | 59.90 | 57.10 | 59.18 | 59.18 | 1.89% | 10,772 |
| Nov 25, 2025 | 60.98 | 61.29 | 57.01 | 58.08 | 58.08 | -3.44% | 21,062 |
| Nov 24, 2025 | 63.72 | 63.99 | 60.01 | 60.15 | 60.15 | -4.02% | 21,795 |
| Nov 21, 2025 | 65.00 | 65.00 | 62.10 | 62.67 | 62.67 | -2.19% | 11,190 |
| Nov 20, 2025 | 65.56 | 66.60 | 64.00 | 64.07 | 64.07 | -1.85% | 15,420 |
| Nov 19, 2025 | 65.25 | 66.51 | 65.10 | 65.28 | 65.28 | -0.93% | 4,517 |
| Nov 18, 2025 | 67.81 | 67.81 | 65.50 | 65.89 | 65.89 | -1.20% | 8,670 |
| Nov 17, 2025 | 68.52 | 69.06 | 66.03 | 66.69 | 66.69 | -2.67% | 16,892 |
| Nov 14, 2025 | 68.86 | 68.89 | 67.01 | 68.52 | 68.52 | 1.68% | 8,078 |
| Nov 13, 2025 | 67.06 | 68.79 | 67.00 | 67.39 | 67.39 | 0.52% | 8,040 |
| Nov 12, 2025 | 69.45 | 69.89 | 65.97 | 67.04 | 67.04 | -1.92% | 20,243 |
| Nov 11, 2025 | 66.07 | 68.75 | 66.07 | 68.35 | 68.35 | 2.08% | 7,844 |
| Nov 10, 2025 | 68.95 | 69.00 | 66.50 | 66.96 | 66.96 | -2.35% | 14,874 |
| Nov 7, 2025 | 67.50 | 69.60 | 67.21 | 68.57 | 68.57 | 0.54% | 9,445 |
| Nov 6, 2025 | 68.35 | 69.97 | 68.00 | 68.20 | 68.20 | -1.25% | 8,296 |
| Nov 4, 2025 | 70.02 | 70.17 | 68.31 | 69.06 | 69.06 | -0.26% | 9,974 |
| Nov 3, 2025 | 69.30 | 70.25 | 68.11 | 69.24 | 69.24 | -0.17% | 20,421 |
| Oct 31, 2025 | 69.93 | 70.53 | 68.37 | 69.36 | 69.36 | -0.82% | 17,791 |
| Oct 30, 2025 | 68.10 | 70.50 | 68.10 | 69.93 | 69.93 | 0.87% | 15,774 |
| Oct 29, 2025 | 67.95 | 70.34 | 67.01 | 69.33 | 69.33 | 2.35% | 13,353 |
| Oct 28, 2025 | 70.78 | 70.78 | 66.93 | 67.74 | 67.74 | -2.92% | 31,425 |
| Oct 27, 2025 | 68.40 | 71.99 | 68.00 | 69.78 | 69.78 | 1.65% | 18,435 |
| Oct 24, 2025 | 69.70 | 70.98 | 68.25 | 68.65 | 68.65 | -0.48% | 9,561 |
| Oct 23, 2025 | 73.15 | 73.15 | 67.00 | 68.98 | 68.98 | -4.33% | 14,681 |
| Oct 21, 2025 | 67.75 | 73.79 | 65.30 | 72.10 | 72.10 | 11.23% | 46,263 |
| Oct 20, 2025 | 67.40 | 68.49 | 64.01 | 64.82 | 64.82 | -4.56% | 32,068 |
| Oct 17, 2025 | 68.72 | 70.40 | 66.26 | 67.92 | 67.92 | -0.10% | 19,395 |
| Oct 16, 2025 | 69.30 | 69.79 | 67.00 | 67.99 | 67.99 | -1.36% | 13,304 |
| Oct 15, 2025 | 67.59 | 69.00 | 67.59 | 68.93 | 68.93 | 0.79% | 5,152 |
| Oct 14, 2025 | 68.00 | 69.40 | 68.00 | 68.39 | 68.39 | -0.23% | 8,887 |