Tuticorin Alkali Chemicals and Fertilizers Limited (BOM:506808)
India
· Delayed Price · Currency is INR 55.79
+0.08 (0.14%)
At close: Apr 28, 2026
BOM:506808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.07 | 58.00 | 55.26 | 55.79 | 55.79 | 0.14% | 12,398 |
| Apr 27, 2026 | 57.00 | 57.49 | 55.01 | 55.71 | 55.71 | 0.14% | 9,370 |
| Apr 24, 2026 | 56.71 | 57.99 | 55.25 | 55.63 | 55.63 | -1.92% | 10,536 |
| Apr 23, 2026 | 57.36 | 59.39 | 56.06 | 56.72 | 56.72 | -0.14% | 22,693 |
| Apr 22, 2026 | 53.04 | 59.29 | 53.04 | 56.80 | 56.80 | 6.01% | 27,313 |
| Apr 21, 2026 | 54.61 | 55.70 | 53.04 | 53.58 | 53.58 | 0.64% | 8,485 |
| Apr 20, 2026 | 57.50 | 57.50 | 52.30 | 53.24 | 53.24 | -1.52% | 14,030 |
| Apr 17, 2026 | 54.73 | 55.50 | 52.18 | 54.06 | 54.06 | 0.20% | 23,806 |
| Apr 16, 2026 | 54.10 | 56.99 | 53.20 | 53.95 | 53.95 | -0.19% | 13,170 |
| Apr 15, 2026 | 54.00 | 54.80 | 53.30 | 54.05 | 54.05 | 0.56% | 11,922 |
| Apr 13, 2026 | 52.20 | 54.54 | 51.99 | 53.75 | 53.75 | -0.90% | 9,242 |
| Apr 10, 2026 | 52.90 | 54.90 | 52.90 | 54.24 | 54.24 | 3.45% | 10,959 |
| Apr 9, 2026 | 53.43 | 53.43 | 51.15 | 52.43 | 52.43 | -1.87% | 3,312 |
| Apr 8, 2026 | 54.90 | 54.90 | 52.01 | 53.43 | 53.43 | 3.71% | 18,496 |
| Apr 7, 2026 | 51.40 | 54.90 | 49.51 | 51.52 | 51.52 | 0.76% | 10,310 |
| Apr 6, 2026 | 54.00 | 54.00 | 48.50 | 51.13 | 51.13 | 10.79% | 28,118 |
| Apr 2, 2026 | 45.00 | 46.44 | 43.30 | 46.15 | 46.15 | 0.81% | 7,777 |
| Apr 1, 2026 | 44.99 | 47.00 | 44.89 | 45.78 | 45.78 | 8.48% | 19,014 |
| Mar 30, 2026 | 45.88 | 46.00 | 41.61 | 42.20 | 42.20 | -8.02% | 42,078 |
| Mar 27, 2026 | 49.80 | 49.80 | 45.56 | 45.88 | 45.88 | -2.40% | 16,501 |
| Mar 25, 2026 | 45.32 | 47.84 | 45.30 | 47.01 | 47.01 | 1.18% | 28,125 |
| Mar 24, 2026 | 46.26 | 48.00 | 46.18 | 46.46 | 46.46 | 0.04% | 15,547 |
| Mar 23, 2026 | 49.48 | 49.72 | 45.90 | 46.44 | 46.44 | -6.16% | 12,688 |
| Mar 20, 2026 | 48.80 | 51.36 | 48.16 | 49.49 | 49.49 | 3.06% | 5,713 |
| Mar 19, 2026 | 49.00 | 50.25 | 47.76 | 48.02 | 48.02 | -3.28% | 9,509 |
| Mar 18, 2026 | 50.00 | 50.54 | 49.25 | 49.65 | 49.65 | 1.93% | 3,774 |
| Mar 17, 2026 | 49.68 | 50.40 | 48.68 | 48.71 | 48.71 | - | 4,130 |
| Mar 16, 2026 | 49.11 | 50.77 | 47.31 | 48.71 | 48.71 | -4.11% | 10,692 |
| Mar 13, 2026 | 51.00 | 51.25 | 49.01 | 50.80 | 50.80 | -0.88% | 4,810 |
| Mar 12, 2026 | 52.87 | 52.87 | 49.47 | 51.25 | 51.25 | -1.12% | 10,041 |
| Mar 11, 2026 | 48.10 | 51.90 | 47.00 | 51.83 | 51.83 | 5.91% | 19,046 |
| Mar 10, 2026 | 48.40 | 50.40 | 48.00 | 48.94 | 48.94 | -0.10% | 6,434 |
| 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 |