Teesta Agro Industries Limited (BOM:524204)
India
· Delayed Price · Currency is INR 114.86
+4.24 (3.83%)
At close: Apr 28, 2026
Teesta Agro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 115.00 | 115.00 | 109.24 | 114.73 | 114.73 | -0.11% | 139 |
| Apr 28, 2026 | 111.01 | 118.50 | 111.01 | 114.86 | 114.86 | 3.83% | 138 |
| Apr 27, 2026 | 110.60 | 110.63 | 110.55 | 110.62 | 110.62 | 0.16% | 179 |
| Apr 24, 2026 | 115.50 | 117.00 | 108.60 | 110.44 | 110.44 | -4.38% | 517 |
| Apr 23, 2026 | 110.31 | 116.90 | 110.31 | 115.50 | 115.50 | -1.21% | 120 |
| Apr 22, 2026 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - | 6 |
| Apr 21, 2026 | 116.01 | 119.00 | 116.01 | 116.91 | 116.91 | 0.78% | 365 |
| Apr 20, 2026 | 119.00 | 122.00 | 112.85 | 116.00 | 116.00 | -2.52% | 528 |
| Apr 17, 2026 | 111.75 | 119.00 | 111.75 | 119.00 | 119.00 | 1.71% | 333 |
| Apr 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | 20 |
| Apr 15, 2026 | 111.05 | 119.00 | 111.05 | 119.00 | 119.00 | 1.80% | 591 |
| Apr 13, 2026 | 114.99 | 116.95 | 108.05 | 116.90 | 116.90 | 1.66% | 247 |
| Apr 10, 2026 | 114.79 | 115.00 | 110.21 | 114.99 | 114.99 | -0.32% | 190 |
| Apr 9, 2026 | 111.95 | 117.00 | 110.00 | 115.36 | 115.36 | 2.54% | 703 |
| Apr 8, 2026 | 111.00 | 115.00 | 111.00 | 112.50 | 112.50 | 6.46% | 1,807 |
| Apr 7, 2026 | 105.40 | 111.00 | 105.40 | 105.67 | 105.67 | 0.43% | 1,999 |
| Apr 6, 2026 | 102.00 | 110.00 | 102.00 | 105.22 | 105.22 | 3.58% | 249 |
| Apr 2, 2026 | 106.90 | 106.90 | 101.05 | 101.58 | 101.58 | 0.52% | 105 |
| Apr 1, 2026 | 101.00 | 101.05 | 101.00 | 101.05 | 101.05 | 1.05% | 118 |
| Mar 30, 2026 | 101.05 | 101.05 | 100.00 | 100.00 | 100.00 | -3.01% | 572 |
| Mar 27, 2026 | 104.05 | 104.05 | 103.00 | 103.10 | 103.10 | -0.91% | 1,165 |
| Mar 25, 2026 | 103.30 | 104.05 | 103.30 | 104.05 | 104.05 | -2.76% | 314 |
| Mar 24, 2026 | 100.70 | 107.80 | 100.70 | 107.00 | 107.00 | 6.26% | 150 |
| Mar 23, 2026 | 107.85 | 107.85 | 99.00 | 100.70 | 100.70 | -6.76% | 435 |
| Mar 20, 2026 | 105.50 | 108.00 | 102.50 | 108.00 | 108.00 | 2.37% | 446 |
| Mar 19, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 33 |
| Mar 18, 2026 | 104.40 | 106.60 | 104.40 | 105.50 | 105.50 | 4.51% | 33 |
| Mar 17, 2026 | 105.00 | 106.00 | 99.50 | 100.95 | 100.95 | -2.93% | 228 |
| Mar 16, 2026 | 106.30 | 106.30 | 101.85 | 104.00 | 104.00 | 3.17% | 1,422 |
| Mar 13, 2026 | 108.75 | 108.75 | 100.80 | 100.80 | 100.80 | -6.36% | 325 |
| Mar 12, 2026 | 107.70 | 112.95 | 107.00 | 107.65 | 107.65 | -2.05% | 1,362 |
| Mar 11, 2026 | 110.80 | 110.80 | 109.90 | 109.90 | 109.90 | -0.59% | 259 |
| Mar 10, 2026 | 102.35 | 110.80 | 102.35 | 110.55 | 110.55 | 8.06% | 1,448 |
| Mar 9, 2026 | 110.25 | 110.25 | 100.20 | 102.30 | 102.30 | -5.32% | 2,327 |
| Mar 6, 2026 | 107.35 | 110.95 | 103.00 | 108.05 | 108.05 | 0.65% | 1,009 |
| Mar 5, 2026 | 110.00 | 110.00 | 106.50 | 107.35 | 107.35 | -4.96% | 547 |
| Mar 4, 2026 | 118.90 | 118.90 | 112.95 | 112.95 | 112.95 | 1.35% | 288 |
| Mar 2, 2026 | 104.45 | 115.65 | 104.45 | 111.45 | 111.45 | 0.41% | 1,628 |
| Feb 27, 2026 | 117.85 | 117.85 | 110.00 | 111.00 | 111.00 | -0.13% | 1,034 |
| Feb 26, 2026 | 113.50 | 113.50 | 110.45 | 111.15 | 111.15 | -2.07% | 1,107 |
| Feb 25, 2026 | 111.00 | 115.00 | 110.20 | 113.50 | 113.50 | 1.61% | 606 |
| Feb 24, 2026 | 109.05 | 111.75 | 109.00 | 111.70 | 111.70 | -0.40% | 293 |
| Feb 23, 2026 | 114.90 | 117.00 | 109.00 | 112.15 | 112.15 | -2.39% | 1,012 |
| Feb 20, 2026 | 114.80 | 117.80 | 112.80 | 114.90 | 114.90 | 1.68% | 1,628 |
| Feb 19, 2026 | 112.50 | 118.95 | 112.10 | 113.00 | 113.00 | -0.62% | 122 |
| Feb 18, 2026 | 117.00 | 117.80 | 112.55 | 113.70 | 113.70 | -2.53% | 266 |
| Feb 17, 2026 | 113.30 | 119.00 | 111.65 | 116.65 | 116.65 | 3.18% | 623 |
| Feb 16, 2026 | 112.65 | 117.45 | 112.65 | 113.05 | 113.05 | 0.36% | 1,201 |
| Feb 13, 2026 | 117.30 | 117.30 | 111.45 | 112.65 | 112.65 | -3.68% | 529 |
| Feb 12, 2026 | 117.65 | 117.95 | 115.00 | 116.95 | 116.95 | 1.43% | 49 |
| Feb 11, 2026 | 115.00 | 116.15 | 115.00 | 115.30 | 115.30 | 0.26% | 5 |
| Feb 10, 2026 | 118.00 | 119.00 | 114.55 | 115.00 | 115.00 | 1.77% | 305 |
| Feb 9, 2026 | 113.05 | 115.65 | 111.25 | 113.00 | 113.00 | -0.04% | 163 |
| Feb 6, 2026 | 117.95 | 117.95 | 111.45 | 113.05 | 113.05 | -3.21% | 440 |
| Feb 5, 2026 | 116.85 | 116.85 | 116.80 | 116.80 | 116.80 | -0.04% | 324 |
| Feb 4, 2026 | 117.80 | 121.95 | 115.65 | 116.85 | 116.85 | -1.10% | 574 |
| Feb 3, 2026 | 122.50 | 122.50 | 116.95 | 118.15 | 118.15 | 3.37% | 999 |
| Feb 2, 2026 | 128.00 | 128.00 | 114.00 | 114.30 | 114.30 | -4.43% | 2,654 |
| Feb 1, 2026 | 124.90 | 129.80 | 118.70 | 119.60 | 119.60 | 7.94% | 10,803 |
| Jan 30, 2026 | 109.85 | 115.95 | 106.00 | 110.80 | 110.80 | 3.31% | 1,104 |
| Jan 29, 2026 | 108.60 | 108.60 | 105.05 | 107.25 | 107.25 | -1.24% | 403 |
| Jan 28, 2026 | 106.90 | 109.50 | 106.90 | 108.60 | 108.60 | 0.60% | 809 |
| Jan 27, 2026 | 109.00 | 112.45 | 105.50 | 107.95 | 107.95 | -2.84% | 1,289 |
| Jan 23, 2026 | 111.10 | 111.15 | 111.05 | 111.10 | 111.10 | -0.04% | 215 |
| Jan 22, 2026 | 116.00 | 116.50 | 111.10 | 111.15 | 111.15 | 4.71% | 325 |
| Jan 21, 2026 | 109.00 | 114.00 | 105.00 | 106.15 | 106.15 | -3.94% | 703 |
| Jan 20, 2026 | 116.50 | 120.00 | 110.05 | 110.50 | 110.50 | -5.43% | 2,168 |
| Jan 19, 2026 | 114.00 | 117.00 | 113.50 | 116.85 | 116.85 | 1.13% | 861 |
| Jan 16, 2026 | 117.40 | 117.40 | 115.55 | 115.55 | 115.55 | -1.58% | 137 |
| Jan 14, 2026 | 117.40 | 119.90 | 117.40 | 117.40 | 117.40 | 0.34% | 435 |
| Jan 13, 2026 | 120.35 | 120.35 | 113.00 | 117.00 | 117.00 | -1.68% | 844 |
| Jan 12, 2026 | 117.35 | 121.00 | 115.10 | 119.00 | 119.00 | 4.02% | 881 |
| Jan 9, 2026 | 124.00 | 124.00 | 113.05 | 114.40 | 114.40 | -4.98% | 433 |
| Jan 8, 2026 | 125.00 | 125.00 | 118.30 | 120.40 | 120.40 | -4.29% | 282 |
| Jan 7, 2026 | 115.05 | 129.00 | 115.05 | 125.80 | 125.80 | 7.34% | 3,183 |
| Jan 6, 2026 | 116.35 | 117.45 | 113.65 | 117.20 | 117.20 | 3.44% | 1,158 |
| Jan 5, 2026 | 118.50 | 118.50 | 112.00 | 113.30 | 113.30 | -5.54% | 656 |
| Jan 2, 2026 | 123.30 | 123.30 | 116.15 | 119.95 | 119.95 | 2.48% | 690 |
| Jan 1, 2026 | 129.40 | 129.40 | 115.05 | 117.05 | 117.05 | 2.77% | 918 |
| Dec 31, 2025 | 115.00 | 119.40 | 113.90 | 113.90 | 113.90 | -0.96% | 311 |
| Dec 30, 2025 | 115.40 | 116.50 | 113.55 | 115.00 | 115.00 | -0.35% | 489 |
| Dec 29, 2025 | 115.05 | 125.10 | 115.00 | 115.40 | 115.40 | 0.30% | 909 |
| Dec 26, 2025 | 119.65 | 119.65 | 114.60 | 115.05 | 115.05 | -3.84% | 330 |
| Dec 24, 2025 | 118.85 | 121.40 | 114.00 | 119.65 | 119.65 | 2.31% | 1,319 |
| Dec 23, 2025 | 116.85 | 118.90 | 116.00 | 116.95 | 116.95 | 0.09% | 359 |
| Dec 22, 2025 | 115.75 | 122.40 | 115.75 | 116.85 | 116.85 | 0.95% | 545 |
| Dec 19, 2025 | 117.00 | 118.90 | 113.65 | 115.75 | 115.75 | -1.74% | 152 |
| Dec 18, 2025 | 115.55 | 119.30 | 114.60 | 117.80 | 117.80 | 1.95% | 834 |
| Dec 17, 2025 | 114.50 | 117.40 | 114.50 | 115.55 | 115.55 | 1.27% | 568 |
| Dec 16, 2025 | 117.50 | 117.50 | 114.00 | 114.10 | 114.10 | 0.04% | 424 |
| Dec 15, 2025 | 106.25 | 118.00 | 106.25 | 114.05 | 114.05 | 0.04% | 524 |
| Dec 12, 2025 | 114.00 | 121.55 | 112.50 | 114.00 | 114.00 | -0.09% | 56 |
| Dec 11, 2025 | 119.75 | 119.75 | 112.70 | 114.10 | 114.10 | -4.76% | 925 |
| Dec 10, 2025 | 122.90 | 122.90 | 119.80 | 119.80 | 119.80 | 7.64% | 10 |
| Dec 9, 2025 | 112.00 | 114.00 | 111.00 | 111.30 | 111.30 | -2.37% | 1,077 |
| Dec 8, 2025 | 114.05 | 116.75 | 110.05 | 114.00 | 114.00 | 0.35% | 1,779 |
| Dec 5, 2025 | 113.10 | 113.60 | 113.10 | 113.60 | 113.60 | -2.07% | 20 |
| Dec 4, 2025 | 113.05 | 116.80 | 113.05 | 116.00 | 116.00 | 2.65% | 437 |
| Dec 3, 2025 | 119.85 | 119.85 | 112.95 | 113.00 | 113.00 | -4.24% | 1,365 |
| Dec 2, 2025 | 114.05 | 118.00 | 114.05 | 118.00 | 118.00 | 3.01% | 1,288 |