Tulsyan NEC Limited (BOM:513629)
India
· Delayed Price · Currency is INR 20.09
-1.05 (-4.97%)
At close: Mar 9, 2026
Tulsyan NEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.14 | 22.15 | 20.09 | 20.09 | 20.09 | -4.97% | 1,402 |
| Mar 6, 2026 | 22.25 | 22.25 | 21.14 | 21.14 | 21.14 | -4.99% | 8,817 |
| Mar 5, 2026 | 23.07 | 23.74 | 21.86 | 22.25 | 22.25 | -3.26% | 6,007 |
| Mar 4, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -1.46% | 6,270 |
| Mar 2, 2026 | 24.70 | 24.80 | 23.33 | 23.34 | 23.34 | -4.93% | 10,740 |
| Feb 27, 2026 | 24.01 | 24.55 | 24.01 | 24.55 | 24.55 | 2.25% | 19,827 |
| Feb 26, 2026 | 23.80 | 24.99 | 23.80 | 24.01 | 24.01 | 0.88% | 3,411 |
| Feb 25, 2026 | 24.05 | 24.05 | 22.85 | 23.80 | 23.80 | -1.04% | 4,983 |
| Feb 24, 2026 | 25.31 | 25.31 | 24.05 | 24.05 | 24.05 | -4.98% | 17,719 |
| Feb 23, 2026 | 26.65 | 26.65 | 25.31 | 25.31 | 25.31 | -4.99% | 14,449 |
| Feb 20, 2026 | 27.66 | 27.66 | 26.64 | 26.64 | 26.64 | -4.99% | 9,728 |
| Feb 19, 2026 | 29.88 | 29.88 | 28.04 | 28.04 | 28.04 | -4.98% | 2,582 |
| Feb 18, 2026 | 29.58 | 29.58 | 28.20 | 29.51 | 29.51 | 1.76% | 601 |
| Feb 17, 2026 | 29.60 | 30.00 | 28.11 | 29.00 | 29.00 | -1.86% | 2,561 |
| Feb 16, 2026 | 31.00 | 31.00 | 29.55 | 29.55 | 29.55 | -4.98% | 2,607 |
| Feb 13, 2026 | 32.93 | 32.93 | 30.50 | 31.10 | 31.10 | -1.68% | 180 |
| Feb 12, 2026 | 32.56 | 32.99 | 31.10 | 31.63 | 31.63 | -2.29% | 15,147 |
| Feb 11, 2026 | 33.96 | 33.96 | 32.30 | 32.37 | 32.37 | -4.68% | 1,618 |
| Feb 10, 2026 | 33.95 | 33.96 | 31.61 | 33.96 | 33.96 | 4.46% | 2,868 |
| Feb 9, 2026 | 31.16 | 32.58 | 31.00 | 32.51 | 32.51 | 4.74% | 29,398 |
| Feb 6, 2026 | 32.40 | 32.40 | 31.00 | 31.04 | 31.04 | -4.49% | 6,514 |
| Feb 5, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 12 |
| Feb 4, 2026 | 32.07 | 33.69 | 32.07 | 32.50 | 32.50 | -3.56% | 883 |
| Feb 3, 2026 | 34.72 | 34.72 | 31.51 | 33.70 | 33.70 | 1.91% | 2,108 |
| Feb 2, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 4.98% | 636 |
| Feb 1, 2026 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 5.00% | 759 |
| Jan 30, 2026 | 29.40 | 31.99 | 29.40 | 30.00 | 30.00 | -2.28% | 947 |
| Jan 29, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 67 |
| Jan 28, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.16% | 1,000 |
| Jan 27, 2026 | 32.12 | 32.13 | 30.65 | 30.65 | 30.65 | 0.16% | 1,589 |
| Jan 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -4.37% | 1 |
| Jan 22, 2026 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | 4.99% | 888 |
| Jan 21, 2026 | 31.00 | 31.75 | 30.41 | 30.48 | 30.48 | -4.75% | 1,069 |
| Jan 20, 2026 | 32.83 | 32.83 | 32.00 | 32.00 | 32.00 | -4.48% | 213 |
| Jan 16, 2026 | 33.47 | 35.80 | 33.00 | 33.50 | 33.50 | -1.90% | 622 |
| Jan 14, 2026 | 34.36 | 34.36 | 33.00 | 34.15 | 34.15 | 0.38% | 571 |
| Jan 13, 2026 | 31.00 | 34.02 | 31.00 | 34.02 | 34.02 | 5.00% | 1,223 |
| Jan 9, 2026 | 34.10 | 34.10 | 32.40 | 32.40 | 32.40 | -4.99% | 1,200 |
| Jan 8, 2026 | 35.30 | 35.30 | 34.10 | 34.10 | 34.10 | -3.40% | 68 |
| Jan 7, 2026 | 33.70 | 35.35 | 33.54 | 35.30 | 35.30 | 4.75% | 560 |
| Jan 5, 2026 | 33.57 | 34.00 | 33.57 | 33.70 | 33.70 | -4.56% | 971 |
| Jan 2, 2026 | 35.00 | 36.62 | 35.00 | 35.31 | 35.31 | -3.92% | 1,046 |
| Jan 1, 2026 | 36.80 | 36.80 | 35.00 | 36.75 | 36.75 | 4.70% | 1,282 |
| Dec 31, 2025 | 33.73 | 35.10 | 33.73 | 35.10 | 35.10 | 4.06% | 236 |
| Dec 30, 2025 | 31.06 | 33.73 | 31.05 | 33.73 | 33.73 | 4.98% | 1,062 |
| Dec 29, 2025 | 33.59 | 33.64 | 32.13 | 32.13 | 32.13 | 0.28% | 669 |
| Dec 26, 2025 | 34.28 | 34.28 | 31.50 | 32.04 | 32.04 | -1.87% | 246 |
| Dec 24, 2025 | 32.30 | 32.65 | 32.30 | 32.65 | 32.65 | -3.97% | 834 |
| Dec 23, 2025 | 33.02 | 34.60 | 33.02 | 34.00 | 34.00 | 3.06% | 1,382 |
| Dec 22, 2025 | 34.00 | 34.00 | 31.30 | 32.99 | 32.99 | 1.32% | 920 |
| Dec 19, 2025 | 30.11 | 32.94 | 30.11 | 32.56 | 32.56 | 3.23% | 340 |
| Dec 18, 2025 | 30.12 | 31.54 | 30.12 | 31.54 | 31.54 | 4.78% | 25 |
| Dec 17, 2025 | 31.57 | 31.65 | 30.10 | 30.10 | 30.10 | -0.17% | 2,921 |
| Dec 16, 2025 | 30.11 | 31.48 | 30.11 | 30.15 | 30.15 | 0.13% | 223 |
| Dec 15, 2025 | 30.50 | 30.50 | 30.00 | 30.11 | 30.11 | -3.15% | 1,456 |
| Dec 12, 2025 | 33.49 | 33.49 | 30.40 | 31.09 | 31.09 | -2.84% | 1,375 |
| Dec 11, 2025 | 32.84 | 32.84 | 32.00 | 32.00 | 32.00 | -3.03% | 41 |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.44% | 10 |
| Dec 9, 2025 | 32.69 | 32.69 | 31.50 | 32.53 | 32.53 | 4.23% | 23 |
| Dec 8, 2025 | 33.01 | 33.01 | 31.19 | 31.21 | 31.21 | -4.79% | 6,276 |
| Dec 5, 2025 | 33.22 | 33.30 | 32.71 | 32.78 | 32.78 | -4.79% | 1,193 |
| Dec 4, 2025 | 33.00 | 34.53 | 31.50 | 34.43 | 34.43 | 4.62% | 2,412 |
| Dec 3, 2025 | 31.35 | 32.91 | 31.35 | 32.91 | 32.91 | 4.98% | 1,122 |
| Dec 2, 2025 | 33.00 | 33.00 | 31.35 | 31.35 | 31.35 | -5.00% | 1,242 |
| Dec 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.02% | 264 |
| Nov 28, 2025 | 33.50 | 33.50 | 33.20 | 33.34 | 33.34 | 1.37% | 1,324 |
| Nov 27, 2025 | 33.35 | 35.00 | 32.35 | 32.89 | 32.89 | -3.09% | 5,669 |
| Nov 26, 2025 | 34.35 | 35.80 | 33.30 | 33.94 | 33.94 | -3.06% | 1,072 |
| Nov 25, 2025 | 35.05 | 35.05 | 34.05 | 35.01 | 35.01 | -1.46% | 312 |
| Nov 24, 2025 | 37.50 | 37.50 | 35.50 | 35.53 | 35.53 | -1.31% | 97 |
| Nov 21, 2025 | 36.00 | 36.00 | 35.10 | 36.00 | 36.00 | -2.44% | 303 |
| Nov 20, 2025 | 35.00 | 36.90 | 34.70 | 36.90 | 36.90 | 3.65% | 434 |
| Nov 19, 2025 | 38.89 | 38.89 | 35.22 | 35.60 | 35.60 | -3.91% | 7,448 |
| Nov 17, 2025 | 37.80 | 39.74 | 36.51 | 37.05 | 37.05 | -2.37% | 361 |
| Nov 14, 2025 | 38.40 | 38.40 | 37.95 | 37.95 | 37.95 | -1.12% | 1,202 |
| Nov 13, 2025 | 39.25 | 41.40 | 38.38 | 38.38 | 38.38 | -5.00% | 2,121 |
| Nov 12, 2025 | 40.20 | 40.80 | 38.40 | 40.40 | 40.40 | 1.25% | 1,612 |
| Nov 11, 2025 | 40.40 | 40.58 | 39.90 | 39.90 | 39.90 | -2.80% | 974 |
| Nov 10, 2025 | 41.99 | 42.00 | 40.05 | 41.05 | 41.05 | -2.24% | 314 |
| Nov 7, 2025 | 45.89 | 45.89 | 41.99 | 41.99 | 41.99 | -5.00% | 4,502 |
| Nov 6, 2025 | 46.25 | 46.25 | 44.20 | 44.20 | 44.20 | -4.95% | 1,146 |
| Nov 4, 2025 | 44.65 | 46.59 | 44.65 | 46.50 | 46.50 | 4.14% | 775 |
| Nov 3, 2025 | 46.05 | 46.05 | 44.65 | 44.65 | 44.65 | -5.00% | 2,392 |
| Oct 31, 2025 | 49.00 | 49.35 | 47.00 | 47.00 | 47.00 | - | 2,140 |
| Oct 30, 2025 | 49.10 | 49.10 | 46.20 | 47.00 | 47.00 | -2.37% | 1,040 |
| Oct 29, 2025 | 47.80 | 48.77 | 45.75 | 48.14 | 48.14 | 3.64% | 5,693 |
| Oct 28, 2025 | 43.50 | 47.40 | 43.50 | 46.45 | 46.45 | 1.51% | 3,942 |
| Oct 27, 2025 | 43.97 | 46.16 | 43.21 | 45.76 | 45.76 | 4.07% | 8,725 |
| Oct 24, 2025 | 43.97 | 43.97 | 43.90 | 43.97 | 43.97 | 4.99% | 5,932 |
| Oct 23, 2025 | 39.50 | 41.88 | 39.00 | 41.88 | 41.88 | 4.99% | 6,631 |
| Oct 21, 2025 | 42.50 | 42.50 | 39.50 | 39.89 | 39.89 | -3.88% | 22 |
| Oct 20, 2025 | 41.51 | 41.51 | 39.51 | 41.50 | 41.50 | 0.46% | 112 |
| Oct 17, 2025 | 41.95 | 41.95 | 40.40 | 41.31 | 41.31 | -1.57% | 36 |
| Oct 16, 2025 | 42.00 | 42.00 | 39.03 | 41.97 | 41.97 | 4.92% | 1,235 |
| Oct 15, 2025 | 38.02 | 40.95 | 37.33 | 40.00 | 40.00 | 2.56% | 487 |
| Oct 14, 2025 | 38.30 | 41.90 | 38.30 | 39.00 | 39.00 | -2.38% | 310 |
| Oct 13, 2025 | 39.00 | 39.95 | 39.00 | 39.95 | 39.95 | -2.23% | 1,124 |
| Oct 10, 2025 | 39.18 | 40.86 | 39.18 | 40.86 | 40.86 | 2.15% | 596 |
| Oct 9, 2025 | 41.99 | 42.85 | 40.00 | 40.00 | 40.00 | -2.44% | 268 |
| Oct 8, 2025 | 40.00 | 42.80 | 40.00 | 41.00 | 41.00 | -1.16% | 1,207 |