T & I Global Limited (BOM:522294)
India
· Delayed Price · Currency is INR 178.25
-1.65 (-0.92%)
At close: Apr 28, 2026
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 3.23% | 909 |
| Apr 28, 2026 | 178.00 | 178.50 | 178.00 | 178.25 | 178.25 | -0.92% | 683 |
| Apr 27, 2026 | 182.70 | 189.95 | 175.15 | 179.90 | 179.90 | -3.49% | 1,169 |
| Apr 24, 2026 | 187.95 | 188.00 | 186.40 | 186.40 | 186.40 | -0.85% | 215 |
| Apr 23, 2026 | 189.95 | 189.95 | 177.20 | 188.00 | 188.00 | 3.78% | 157 |
| Apr 22, 2026 | 172.10 | 186.95 | 172.10 | 181.15 | 181.15 | -2.08% | 170 |
| Apr 21, 2026 | 189.90 | 189.90 | 179.00 | 185.00 | 185.00 | -2.58% | 2,105 |
| Apr 20, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 4.03% | 1 |
| Apr 17, 2026 | 189.10 | 189.10 | 176.05 | 182.55 | 182.55 | -0.98% | 1,377 |
| Apr 16, 2026 | 191.45 | 191.45 | 179.90 | 184.35 | 184.35 | 2.87% | 618 |
| Apr 15, 2026 | 175.10 | 185.00 | 174.90 | 179.20 | 179.20 | 2.46% | 2,034 |
| Apr 13, 2026 | 172.60 | 175.05 | 172.60 | 174.90 | 174.90 | -3.26% | 928 |
| Apr 10, 2026 | 193.50 | 193.50 | 179.20 | 180.80 | 180.80 | -2.22% | 1,498 |
| Apr 9, 2026 | 194.45 | 194.45 | 173.05 | 184.90 | 184.90 | 2.41% | 264 |
| Apr 8, 2026 | 185.00 | 195.20 | 173.75 | 180.55 | 180.55 | -1.87% | 529 |
| Apr 7, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 242 |
| Apr 6, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.41% | 215 |
| Apr 2, 2026 | 168.95 | 177.50 | 168.95 | 177.50 | 177.50 | 5.06% | 25 |
| Apr 1, 2026 | 151.00 | 169.90 | 151.00 | 168.95 | 168.95 | 14.58% | 404 |
| Mar 30, 2026 | 159.00 | 159.05 | 142.30 | 147.45 | 147.45 | -6.32% | 613 |
| Mar 27, 2026 | 164.00 | 168.00 | 155.60 | 157.40 | 157.40 | -8.36% | 2,809 |
| Mar 25, 2026 | 170.75 | 171.75 | 170.75 | 171.75 | 171.75 | 0.59% | 52 |
| Mar 24, 2026 | 162.00 | 179.35 | 162.00 | 170.75 | 170.75 | -2.43% | 2,694 |
| Mar 23, 2026 | 179.30 | 179.30 | 167.00 | 175.00 | 175.00 | 0.57% | 350 |
| Mar 20, 2026 | 184.00 | 184.00 | 174.00 | 174.00 | 174.00 | -2.98% | 1,005 |
| Mar 19, 2026 | 175.05 | 194.75 | 175.05 | 179.35 | 179.35 | 2.46% | 1,321 |
| Mar 18, 2026 | 194.35 | 194.35 | 175.05 | 175.05 | 175.05 | 0.03% | 5 |
| Mar 17, 2026 | 181.00 | 181.05 | 175.00 | 175.00 | 175.00 | -0.79% | 1,349 |
| Mar 16, 2026 | 181.00 | 185.00 | 165.95 | 176.40 | 176.40 | -6.17% | 2,045 |
| Mar 13, 2026 | 198.95 | 198.95 | 188.00 | 188.00 | 188.00 | 0.05% | 302 |
| Mar 12, 2026 | 182.00 | 188.00 | 175.80 | 187.90 | 187.90 | -0.05% | 166 |
| Mar 11, 2026 | 199.00 | 199.00 | 185.00 | 188.00 | 188.00 | -0.32% | 155 |
| Mar 10, 2026 | 189.00 | 198.90 | 183.00 | 188.60 | 188.60 | 10.88% | 1,596 |
| Mar 9, 2026 | 166.00 | 188.85 | 166.00 | 170.10 | 170.10 | -1.36% | 551 |
| Mar 6, 2026 | 185.90 | 185.90 | 170.60 | 172.45 | 172.45 | 0.70% | 1,707 |
| Mar 5, 2026 | 172.25 | 187.40 | 166.00 | 171.25 | 171.25 | -0.32% | 1,456 |
| Mar 4, 2026 | 190.65 | 190.65 | 170.10 | 171.80 | 171.80 | -4.90% | 651 |
| Mar 2, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - | 21 |
| Feb 27, 2026 | 190.00 | 190.00 | 180.65 | 180.65 | 180.65 | -1.95% | 2 |
| Feb 26, 2026 | 192.90 | 192.95 | 183.05 | 184.25 | 184.25 | -4.53% | 365 |
| Feb 25, 2026 | 185.00 | 194.00 | 185.00 | 193.00 | 193.00 | -0.69% | 40 |
| Feb 24, 2026 | 178.15 | 194.35 | 177.05 | 194.35 | 194.35 | 2.67% | 1,497 |
| Feb 23, 2026 | 181.00 | 193.00 | 181.00 | 189.30 | 189.30 | -0.89% | 68 |
| Feb 20, 2026 | 185.00 | 191.00 | 185.00 | 191.00 | 191.00 | -0.52% | 609 |
| Feb 19, 2026 | 190.05 | 192.50 | 181.25 | 192.00 | 192.00 | 2.13% | 3,369 |
| Feb 18, 2026 | 181.85 | 188.00 | 176.40 | 188.00 | 188.00 | -3.32% | 170 |
| Feb 17, 2026 | 194.90 | 194.90 | 194.00 | 194.45 | 194.45 | 5.71% | 2 |
| Feb 16, 2026 | 182.00 | 184.00 | 180.05 | 183.95 | 183.95 | 0.52% | 63 |
| Feb 13, 2026 | 198.90 | 198.90 | 180.25 | 183.00 | 183.00 | -5.06% | 1,470 |
| Feb 12, 2026 | 184.90 | 194.90 | 184.45 | 192.75 | 192.75 | 10.11% | 4,201 |
| Feb 11, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -3.95% | 113 |
| Feb 10, 2026 | 178.45 | 182.25 | 178.45 | 182.25 | 182.25 | 1.22% | 294 |
| Feb 9, 2026 | 180.00 | 180.05 | 179.95 | 180.05 | 180.05 | 2.83% | 1,106 |
| Feb 6, 2026 | 175.80 | 179.00 | 171.45 | 175.10 | 175.10 | -6.81% | 1,982 |
| Feb 5, 2026 | 190.00 | 190.00 | 171.70 | 187.90 | 187.90 | 4.30% | 343 |
| Feb 4, 2026 | 174.60 | 186.65 | 174.60 | 180.15 | 180.15 | 5.85% | 1,446 |
| Feb 3, 2026 | 193.90 | 193.90 | 170.05 | 170.20 | 170.20 | -5.37% | 2,533 |
| Feb 2, 2026 | 169.55 | 179.90 | 169.50 | 179.85 | 179.85 | 2.39% | 183 |
| Feb 1, 2026 | 192.40 | 192.40 | 175.35 | 175.65 | 175.65 | 0.20% | 110 |
| Jan 30, 2026 | 175.20 | 175.30 | 175.15 | 175.30 | 175.30 | 0.17% | 110 |
| Jan 29, 2026 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -4.68% | 336 |
| Jan 28, 2026 | 192.60 | 192.60 | 175.25 | 183.60 | 183.60 | -0.22% | 510 |
| Jan 27, 2026 | 199.95 | 199.95 | 180.05 | 184.00 | 184.00 | 5.05% | 37 |
| Jan 23, 2026 | 174.25 | 180.15 | 174.25 | 175.15 | 175.15 | -2.78% | 391 |
| Jan 22, 2026 | 167.50 | 192.20 | 167.50 | 180.15 | 180.15 | -0.47% | 947 |
| Jan 21, 2026 | 189.95 | 189.95 | 180.15 | 181.00 | 181.00 | -3.52% | 37 |
| Jan 20, 2026 | 180.00 | 188.05 | 180.00 | 187.60 | 187.60 | -0.21% | 1,008 |
| Jan 19, 2026 | 180.05 | 190.05 | 179.00 | 188.00 | 188.00 | - | 130 |
| Jan 16, 2026 | 184.10 | 188.05 | 184.10 | 188.00 | 188.00 | 1.62% | 895 |
| Jan 14, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 5 |
| Jan 13, 2026 | 190.90 | 190.90 | 185.00 | 185.00 | 185.00 | -0.27% | 23 |
| Jan 12, 2026 | 185.00 | 189.95 | 185.00 | 185.50 | 185.50 | 0.27% | 680 |
| Jan 9, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 227 |
| Jan 8, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 200 |
| Jan 7, 2026 | 184.00 | 193.95 | 183.45 | 185.00 | 185.00 | -2.73% | 1,404 |
| Jan 6, 2026 | 183.15 | 194.50 | 183.15 | 190.20 | 190.20 | 3.59% | 128 |
| Jan 5, 2026 | 187.00 | 189.75 | 183.30 | 183.60 | 183.60 | -3.16% | 287 |
| Jan 2, 2026 | 194.00 | 194.00 | 181.50 | 189.60 | 189.60 | 0.26% | 1,432 |
| Jan 1, 2026 | 181.80 | 194.50 | 181.80 | 189.10 | 189.10 | 3.00% | 2,054 |
| Dec 31, 2025 | 196.00 | 196.00 | 181.00 | 183.60 | 183.60 | -3.19% | 755 |
| Dec 30, 2025 | 194.80 | 194.80 | 176.15 | 189.65 | 189.65 | -2.69% | 534 |
| Dec 29, 2025 | 196.00 | 196.00 | 185.00 | 194.90 | 194.90 | -0.03% | 63 |
| Dec 26, 2025 | 185.20 | 195.55 | 185.20 | 194.95 | 194.95 | 5.26% | 1,240 |
| Dec 24, 2025 | 187.00 | 191.95 | 185.15 | 185.20 | 185.20 | -4.24% | 176 |
| Dec 23, 2025 | 189.95 | 196.00 | 189.95 | 193.40 | 193.40 | 1.82% | 3,004 |
| Dec 22, 2025 | 192.00 | 192.00 | 186.00 | 189.95 | 189.95 | 3.09% | 185 |
| Dec 19, 2025 | 185.00 | 188.50 | 184.00 | 184.25 | 184.25 | 0.66% | 3,481 |
| Dec 18, 2025 | 185.50 | 185.50 | 180.00 | 183.05 | 183.05 | -1.59% | 526 |
| Dec 17, 2025 | 194.95 | 194.95 | 186.00 | 186.00 | 186.00 | 3.22% | 381 |
| Dec 16, 2025 | 180.10 | 182.00 | 180.10 | 180.20 | 180.20 | -2.65% | 5,809 |
| Dec 15, 2025 | 197.00 | 197.00 | 183.10 | 185.10 | 185.10 | -0.70% | 263 |
| Dec 12, 2025 | 173.00 | 188.95 | 173.00 | 186.40 | 186.40 | 3.53% | 815 |
| Dec 11, 2025 | 179.15 | 180.05 | 179.15 | 180.05 | 180.05 | -3.22% | 201 |
| Dec 10, 2025 | 176.50 | 189.70 | 176.45 | 186.05 | 186.05 | -0.48% | 1,345 |
| Dec 9, 2025 | 171.40 | 187.00 | 171.40 | 186.95 | 186.95 | 6.80% | 3,135 |
| Dec 8, 2025 | 179.00 | 179.00 | 173.30 | 175.05 | 175.05 | -2.64% | 233 |
| Dec 5, 2025 | 186.00 | 186.00 | 179.80 | 179.80 | 179.80 | -1.13% | 65 |
| Dec 4, 2025 | 181.80 | 186.00 | 181.80 | 181.85 | 181.85 | 0.03% | 1,399 |
| Dec 3, 2025 | 187.00 | 187.00 | 181.05 | 181.80 | 181.80 | -3.04% | 361 |
| Dec 2, 2025 | 188.00 | 188.00 | 187.50 | 187.50 | 187.50 | -1.45% | 11 |