Tai Industries Limited (BOM:519483)
India
· Delayed Price · Currency is INR 22.18
-0.11 (-0.49%)
At close: Apr 28, 2026
Tai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.18 | 22.18 | 21.18 | 22.18 | 22.18 | -0.49% | 4,120 |
| Apr 27, 2026 | 22.30 | 22.30 | 22.29 | 22.29 | 22.29 | -4.99% | 1,659 |
| Apr 24, 2026 | 23.46 | 23.47 | 23.46 | 23.46 | 23.46 | -4.98% | 6,665 |
| Apr 23, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -4.97% | 120 |
| Apr 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -4.97% | 327 |
| Apr 21, 2026 | 27.99 | 27.99 | 27.34 | 27.34 | 27.34 | -4.97% | 11 |
| Apr 20, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -4.99% | 500 |
| Apr 17, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -4.99% | 110 |
| Apr 16, 2026 | 33.70 | 33.70 | 31.87 | 31.87 | 31.87 | -4.98% | 6,123 |
| Apr 15, 2026 | 32.20 | 35.80 | 30.60 | 33.54 | 33.54 | 12.40% | 29,010 |
| Apr 13, 2026 | 24.87 | 29.84 | 24.87 | 29.84 | 29.84 | 19.98% | 15,255 |
| Apr 10, 2026 | 25.42 | 27.83 | 23.40 | 24.87 | 24.87 | -11.12% | 200,939 |
| Apr 8, 2026 | 29.00 | 29.00 | 24.86 | 27.98 | 27.98 | 7.29% | 6,797 |
| Apr 7, 2026 | 23.73 | 26.93 | 22.67 | 26.08 | 26.08 | 9.40% | 3,166 |
| Apr 6, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -2.69% | 2 |
| Apr 2, 2026 | 25.30 | 25.30 | 21.61 | 24.50 | 24.50 | -3.35% | 291,897 |
| Apr 1, 2026 | 26.73 | 26.73 | 24.00 | 25.35 | 25.35 | 13.78% | 1,631 |
| Mar 30, 2026 | 26.16 | 26.16 | 22.20 | 22.28 | 22.28 | -14.41% | 103,806 |
| Mar 27, 2026 | 29.80 | 29.90 | 26.00 | 26.03 | 26.03 | 1.92% | 18,715 |
| Mar 25, 2026 | 23.00 | 25.54 | 23.00 | 25.54 | 25.54 | 19.96% | 10,770 |
| Mar 24, 2026 | 20.70 | 24.42 | 20.70 | 21.29 | 21.29 | -9.67% | 5,445 |
| Mar 23, 2026 | 23.17 | 24.71 | 21.99 | 23.57 | 23.57 | -7.09% | 6,318 |
| Mar 20, 2026 | 26.90 | 26.90 | 23.16 | 25.37 | 25.37 | 3.76% | 22,677 |
| Mar 19, 2026 | 22.91 | 25.02 | 22.91 | 24.45 | 24.45 | 5.66% | 20 |
| Mar 18, 2026 | 23.50 | 26.95 | 23.00 | 23.14 | 23.14 | -3.58% | 85,436 |
| Mar 17, 2026 | 23.50 | 27.90 | 22.11 | 24.00 | 24.00 | -6.21% | 3,162 |
| Mar 16, 2026 | 27.50 | 27.50 | 24.55 | 25.59 | 25.59 | 5.88% | 382 |
| Mar 13, 2026 | 27.86 | 28.68 | 23.12 | 24.17 | 24.17 | -13.65% | 5,577 |
| Mar 12, 2026 | 29.36 | 29.36 | 25.00 | 27.99 | 27.99 | -3.18% | 2,870 |
| Mar 11, 2026 | 29.27 | 29.27 | 26.00 | 28.91 | 28.91 | 4.37% | 309 |
| Mar 10, 2026 | 27.70 | 27.70 | 27.00 | 27.70 | 27.70 | - | 359 |
| Mar 9, 2026 | 28.60 | 28.60 | 27.70 | 27.70 | 27.70 | -7.45% | 5,374 |
| Mar 5, 2026 | 29.94 | 29.94 | 28.50 | 29.93 | 29.93 | 3.21% | 4 |
| Mar 4, 2026 | 26.01 | 29.46 | 26.01 | 29.00 | 29.00 | 11.50% | 1,374 |
| Mar 2, 2026 | 26.90 | 28.95 | 25.74 | 26.01 | 26.01 | -13.30% | 42 |
| Feb 27, 2026 | 30.59 | 30.59 | 26.45 | 30.00 | 30.00 | 1.66% | 2,698 |
| Feb 26, 2026 | 30.66 | 30.66 | 29.51 | 29.51 | 29.51 | -3.75% | 159 |
| Feb 25, 2026 | 31.00 | 31.00 | 29.50 | 30.66 | 30.66 | 3.93% | 606 |
| Feb 24, 2026 | 29.52 | 30.44 | 29.50 | 29.50 | 29.50 | -0.30% | 2,386 |
| Feb 23, 2026 | 30.75 | 30.75 | 29.50 | 29.59 | 29.59 | -3.77% | 340 |
| Feb 20, 2026 | 29.50 | 30.75 | 29.50 | 30.75 | 30.75 | 4.24% | 557 |
| Feb 19, 2026 | 29.50 | 31.34 | 29.50 | 29.50 | 29.50 | -0.10% | 452 |
| Feb 18, 2026 | 29.60 | 30.52 | 29.53 | 29.53 | 29.53 | -0.24% | 422 |
| Feb 17, 2026 | 30.98 | 30.98 | 29.50 | 29.60 | 29.60 | 0.30% | 821 |
| Feb 16, 2026 | 30.99 | 30.99 | 29.50 | 29.51 | 29.51 | -1.01% | 676 |
| Feb 13, 2026 | 29.50 | 31.40 | 29.50 | 29.81 | 29.81 | 0.17% | 795 |
| Feb 12, 2026 | 31.35 | 31.35 | 29.52 | 29.76 | 29.76 | -0.17% | 22 |
| Feb 11, 2026 | 32.80 | 32.80 | 29.55 | 29.81 | 29.81 | -7.42% | 2,078 |
| Feb 10, 2026 | 29.70 | 32.20 | 29.70 | 32.20 | 32.20 | 9.04% | 81 |
| Feb 9, 2026 | 29.34 | 29.85 | 29.34 | 29.53 | 29.53 | 0.65% | 1,393 |
| Feb 6, 2026 | 28.06 | 29.85 | 28.06 | 29.34 | 29.34 | -2.07% | 1,056 |
| Feb 5, 2026 | 32.25 | 32.25 | 27.30 | 29.96 | 29.96 | 3.31% | 1,282 |
| Feb 4, 2026 | 25.35 | 29.00 | 25.35 | 29.00 | 29.00 | 2.51% | 958 |
| Feb 3, 2026 | 27.75 | 28.35 | 25.50 | 28.29 | 28.29 | -4.43% | 1,030 |
| Feb 2, 2026 | 29.60 | 29.74 | 29.60 | 29.60 | 29.60 | -0.84% | 151 |
| Feb 1, 2026 | 27.40 | 29.85 | 27.40 | 29.85 | 29.85 | 0.98% | 15 |
| Jan 30, 2026 | 29.70 | 29.70 | 26.70 | 29.56 | 29.56 | -0.81% | 710 |
| Jan 29, 2026 | 29.85 | 29.85 | 29.80 | 29.80 | 29.80 | -0.17% | 2 |
| Jan 28, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.53% | 1 |
| Jan 27, 2026 | 30.00 | 32.99 | 30.00 | 30.01 | 30.01 | 0.40% | 5,836 |
| Jan 23, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.03% | 101 |
| Jan 22, 2026 | 28.00 | 30.33 | 28.00 | 29.90 | 29.90 | 6.79% | 472 |
| Jan 21, 2026 | 26.27 | 28.00 | 26.27 | 28.00 | 28.00 | 6.59% | 42,418 |
| Jan 20, 2026 | 28.00 | 28.00 | 26.20 | 26.27 | 26.27 | -6.18% | 78,695 |
| Jan 19, 2026 | 26.00 | 28.45 | 26.00 | 28.00 | 28.00 | 6.95% | 180,508 |
| Jan 16, 2026 | 27.30 | 29.99 | 26.17 | 26.18 | 26.18 | -4.10% | 114 |
| Jan 14, 2026 | 28.61 | 31.55 | 27.30 | 27.30 | 27.30 | -5.34% | 377 |
| Jan 13, 2026 | 29.10 | 29.10 | 26.90 | 28.84 | 28.84 | -0.48% | 1,183 |
| Jan 12, 2026 | 27.01 | 29.93 | 27.00 | 28.98 | 28.98 | 7.29% | 453 |
| Jan 9, 2026 | 26.30 | 29.98 | 25.10 | 27.01 | 27.01 | -3.36% | 692 |
| Jan 8, 2026 | 27.20 | 30.45 | 27.01 | 27.95 | 27.95 | 1.64% | 222 |
| Jan 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.72% | 1 |
| Jan 6, 2026 | 28.68 | 28.68 | 26.50 | 27.98 | 27.98 | -0.04% | 2,252 |
| Jan 5, 2026 | 26.00 | 28.24 | 26.00 | 27.99 | 27.99 | 0.86% | 4,724 |
| Jan 2, 2026 | 27.90 | 27.90 | 25.23 | 27.75 | 27.75 | -0.68% | 1,629 |
| Jan 1, 2026 | 29.00 | 29.00 | 27.93 | 27.94 | 27.94 | 6.48% | 659 |
| Dec 31, 2025 | 27.26 | 28.25 | 25.11 | 26.24 | 26.24 | -3.74% | 364 |
| Dec 30, 2025 | 26.90 | 28.30 | 26.69 | 27.26 | 27.26 | 0.11% | 230 |
| Dec 29, 2025 | 28.83 | 28.83 | 25.11 | 27.23 | 27.23 | 4.65% | 579 |
| Dec 26, 2025 | 28.00 | 28.00 | 25.01 | 26.02 | 26.02 | -7.17% | 1,507 |
| Dec 24, 2025 | 28.69 | 30.89 | 26.06 | 28.03 | 28.03 | -2.30% | 717 |
| Dec 23, 2025 | 28.85 | 28.85 | 27.63 | 28.69 | 28.69 | 3.84% | 42 |
| Dec 22, 2025 | 28.00 | 28.00 | 26.60 | 27.63 | 27.63 | -2.54% | 713 |
| Dec 19, 2025 | 28.75 | 28.75 | 27.00 | 28.35 | 28.35 | -1.87% | 230 |
| Dec 18, 2025 | 27.00 | 28.89 | 27.00 | 28.89 | 28.89 | 5.44% | 401 |
| Dec 17, 2025 | 28.00 | 29.00 | 27.00 | 27.40 | 27.40 | -4.56% | 1,268 |
| Dec 16, 2025 | 28.99 | 28.99 | 28.71 | 28.71 | 28.71 | -0.49% | 5 |
| Dec 15, 2025 | 27.30 | 28.90 | 25.80 | 28.85 | 28.85 | 5.95% | 802 |
| Dec 12, 2025 | 29.50 | 29.90 | 26.50 | 27.23 | 27.23 | -9.20% | 1,654 |
| Dec 11, 2025 | 28.34 | 29.99 | 28.34 | 29.99 | 29.99 | 5.82% | 4 |
| Dec 10, 2025 | 34.00 | 34.00 | 28.05 | 28.34 | 28.34 | -2.28% | 988 |
| Dec 9, 2025 | 29.57 | 29.57 | 29.00 | 29.00 | 29.00 | -1.93% | 4 |
| Dec 8, 2025 | 26.90 | 29.81 | 25.50 | 29.57 | 29.57 | 3.10% | 424 |
| Dec 5, 2025 | 29.00 | 29.00 | 27.21 | 28.68 | 28.68 | -4.08% | 657 |
| Dec 4, 2025 | 29.97 | 29.97 | 28.48 | 29.90 | 29.90 | 3.86% | 116 |
| Dec 3, 2025 | 27.20 | 29.00 | 27.00 | 28.79 | 28.79 | 6.55% | 731 |
| Dec 2, 2025 | 28.51 | 29.99 | 27.02 | 27.02 | 27.02 | -5.39% | 776 |
| Dec 1, 2025 | 31.75 | 31.75 | 28.52 | 28.56 | 28.56 | -1.28% | 1,616 |
| Nov 28, 2025 | 31.40 | 31.40 | 28.75 | 28.93 | 28.93 | -8.45% | 938 |
| Nov 27, 2025 | 30.94 | 31.60 | 29.05 | 31.60 | 31.60 | 2.13% | 860 |