Tyroon Tea Company Limited (BOM:526945)
India
· Delayed Price · Currency is INR 94.87
-0.73 (-0.76%)
At close: Apr 28, 2026
Tyroon Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.98 | 98.98 | 97.58 | 97.58 | 97.58 | 2.86% | 6 |
| Apr 28, 2026 | 95.95 | 95.95 | 92.00 | 94.87 | 94.87 | -0.76% | 75 |
| Apr 27, 2026 | 96.50 | 96.50 | 95.60 | 95.60 | 95.60 | 1.70% | 8 |
| Apr 24, 2026 | 92.63 | 98.89 | 88.00 | 94.00 | 94.00 | 1.48% | 91 |
| Apr 23, 2026 | 95.01 | 95.01 | 92.00 | 92.63 | 92.63 | -2.44% | 139 |
| Apr 22, 2026 | 96.94 | 96.94 | 94.95 | 94.95 | 94.95 | 5.50% | 102 |
| Apr 21, 2026 | 105.00 | 105.00 | 89.70 | 90.00 | 90.00 | -6.14% | 724 |
| Apr 20, 2026 | 96.59 | 96.59 | 95.89 | 95.89 | 95.89 | -0.72% | 9 |
| Apr 17, 2026 | 97.89 | 97.89 | 96.59 | 96.59 | 96.59 | 7.22% | 41 |
| Apr 16, 2026 | 90.54 | 99.00 | 89.50 | 90.09 | 90.09 | -0.50% | 388 |
| Apr 15, 2026 | 88.65 | 92.90 | 86.00 | 90.54 | 90.54 | -3.94% | 451 |
| Apr 13, 2026 | 94.95 | 94.95 | 94.25 | 94.25 | 94.25 | 5.25% | 29 |
| Apr 10, 2026 | 89.60 | 90.50 | 87.30 | 89.55 | 89.55 | -0.57% | 449 |
| Apr 9, 2026 | 90.00 | 90.50 | 85.00 | 90.06 | 90.06 | 4.72% | 194 |
| Apr 8, 2026 | 86.45 | 86.89 | 84.01 | 86.00 | 86.00 | -0.28% | 134 |
| Apr 7, 2026 | 86.00 | 86.88 | 86.00 | 86.24 | 86.24 | -4.18% | 151 |
| Apr 6, 2026 | 84.05 | 90.00 | 84.05 | 90.00 | 90.00 | 6.46% | 71 |
| Apr 1, 2026 | 82.99 | 90.00 | 82.99 | 84.54 | 84.54 | 1.22% | 505 |
| Mar 27, 2026 | 83.60 | 83.60 | 81.30 | 83.52 | 83.52 | -0.57% | 4 |
| Mar 25, 2026 | 84.40 | 84.40 | 84.00 | 84.00 | 84.00 | 6.63% | 16 |
| Mar 24, 2026 | 78.01 | 78.78 | 78.00 | 78.78 | 78.78 | 0.96% | 4 |
| Mar 23, 2026 | 80.09 | 80.09 | 78.03 | 78.03 | 78.03 | -2.56% | 29 |
| Mar 20, 2026 | 79.31 | 81.80 | 79.21 | 80.08 | 80.08 | 0.74% | 50 |
| Mar 19, 2026 | 82.21 | 82.21 | 78.99 | 79.49 | 79.49 | -7.43% | 1,562 |
| Mar 18, 2026 | 87.80 | 87.80 | 85.87 | 85.87 | 85.87 | 3.75% | 193 |
| Mar 17, 2026 | 83.50 | 93.98 | 73.65 | 82.77 | 82.77 | 0.45% | 2,859 |
| Mar 16, 2026 | 86.30 | 86.30 | 82.40 | 82.40 | 82.40 | -5.18% | 61 |
| Mar 10, 2026 | 86.37 | 87.95 | 86.37 | 86.90 | 86.90 | 1.11% | 32 |
| Mar 9, 2026 | 82.00 | 86.22 | 82.00 | 85.95 | 85.95 | 4.75% | 51 |
| Mar 6, 2026 | 84.00 | 84.00 | 82.05 | 82.05 | 82.05 | -2.32% | 839 |
| Mar 5, 2026 | 83.97 | 84.00 | 83.00 | 84.00 | 84.00 | -1.11% | 259 |
| Mar 4, 2026 | 83.26 | 84.96 | 83.26 | 84.94 | 84.94 | -0.02% | 1,265 |
| Mar 2, 2026 | 83.30 | 85.59 | 82.99 | 84.96 | 84.96 | -1.67% | 1,045 |
| Feb 27, 2026 | 86.30 | 86.50 | 86.29 | 86.40 | 86.40 | 0.12% | 487 |
| Feb 26, 2026 | 89.30 | 89.30 | 86.30 | 86.30 | 86.30 | -1.37% | 5 |
| Feb 25, 2026 | 91.30 | 93.60 | 87.18 | 87.50 | 87.50 | -4.56% | 253 |
| Feb 24, 2026 | 92.61 | 94.90 | 91.30 | 91.68 | 91.68 | -2.47% | 308 |
| Feb 23, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.17% | 98 |
| Feb 20, 2026 | 90.60 | 97.00 | 90.60 | 92.00 | 92.00 | -0.15% | 198 |
| Feb 19, 2026 | 92.56 | 93.60 | 92.00 | 92.14 | 92.14 | -0.45% | 40 |
| Feb 18, 2026 | 93.70 | 93.90 | 92.00 | 92.56 | 92.56 | -1.24% | 751 |
| Feb 17, 2026 | 93.90 | 93.90 | 93.45 | 93.72 | 93.72 | 4.13% | 412 |
| Feb 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.24% | 3 |
| Feb 13, 2026 | 91.40 | 91.40 | 90.55 | 91.13 | 91.13 | -1.66% | 96 |
| Feb 12, 2026 | 94.90 | 94.90 | 91.31 | 92.67 | 92.67 | -2.35% | 335 |
| Feb 11, 2026 | 97.00 | 97.00 | 94.89 | 94.90 | 94.90 | -2.16% | 204 |
| Feb 10, 2026 | 99.60 | 99.60 | 96.01 | 97.00 | 97.00 | -2.93% | 100 |
| Feb 9, 2026 | 99.96 | 99.96 | 99.90 | 99.93 | 99.93 | 9.69% | 2 |
| Feb 6, 2026 | 93.00 | 93.00 | 91.10 | 91.10 | 91.10 | -2.73% | 14 |
| Feb 5, 2026 | 94.50 | 94.50 | 93.00 | 93.66 | 93.66 | 1.04% | 75 |
| Feb 4, 2026 | 103.95 | 103.95 | 92.70 | 92.70 | 92.70 | 1.76% | 354 |
| Feb 3, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.01% | 25 |
| Feb 2, 2026 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | 1.13% | 19 |
| Feb 1, 2026 | 90.00 | 94.00 | 89.05 | 90.09 | 90.09 | 0.39% | 62 |
| Jan 29, 2026 | 100.00 | 100.00 | 88.02 | 89.74 | 89.74 | -4.63% | 733 |
| Jan 28, 2026 | 88.91 | 95.00 | 88.91 | 94.10 | 94.10 | 4.50% | 78 |
| Jan 27, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -1.05% | 1 |
| Jan 23, 2026 | 90.21 | 91.50 | 90.21 | 91.01 | 91.01 | 1.36% | 124 |
| Jan 21, 2026 | 93.35 | 93.35 | 88.40 | 89.79 | 89.79 | -5.94% | 124 |
| Jan 20, 2026 | 96.10 | 97.00 | 95.00 | 95.46 | 95.46 | 0.48% | 168 |
| Jan 19, 2026 | 94.99 | 95.00 | 94.23 | 95.00 | 95.00 | -1.20% | 29 |
| Jan 16, 2026 | 96.00 | 102.95 | 95.99 | 96.15 | 96.15 | -0.40% | 347 |
| Jan 14, 2026 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - | 2 |
| Jan 13, 2026 | 98.00 | 98.00 | 96.41 | 96.54 | 96.54 | -3.24% | 62 |
| Jan 12, 2026 | 99.60 | 100.00 | 99.60 | 99.77 | 99.77 | 3.89% | 174 |
| Jan 9, 2026 | 98.36 | 98.36 | 96.00 | 96.03 | 96.03 | -3.98% | 62 |
| Jan 7, 2026 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 0.63% | 190 |
| Jan 6, 2026 | 99.36 | 101.49 | 99.00 | 99.38 | 99.38 | -2.08% | 479 |
| Jan 5, 2026 | 99.11 | 108.90 | 99.00 | 101.49 | 101.49 | 2.40% | 467 |
| Jan 2, 2026 | 99.12 | 99.12 | 99.11 | 99.11 | 99.11 | -1.18% | 73 |
| Jan 1, 2026 | 101.00 | 103.90 | 100.10 | 100.29 | 100.29 | 1.83% | 200 |
| Dec 31, 2025 | 93.70 | 105.20 | 93.70 | 98.49 | 98.49 | 4.92% | 3,060 |
| Dec 30, 2025 | 96.55 | 100.00 | 93.70 | 93.87 | 93.87 | 3.27% | 1,169 |
| Dec 26, 2025 | 94.05 | 94.05 | 87.20 | 90.90 | 90.90 | -3.35% | 1,148 |
| Dec 23, 2025 | 93.35 | 94.05 | 93.35 | 94.05 | 94.05 | 1.57% | 51 |
| Dec 22, 2025 | 92.99 | 93.25 | 92.60 | 92.60 | 92.60 | -0.42% | 410 |
| Dec 18, 2025 | 94.99 | 94.99 | 92.00 | 92.99 | 92.99 | 1.80% | 139 |
| Dec 17, 2025 | 92.00 | 92.00 | 91.35 | 91.35 | 91.35 | -1.81% | 10 |
| Dec 12, 2025 | 90.30 | 95.00 | 90.30 | 93.03 | 93.03 | 2.07% | 297 |
| Dec 11, 2025 | 91.37 | 95.75 | 91.14 | 91.14 | 91.14 | 0.01% | 284 |
| Dec 10, 2025 | 91.13 | 91.13 | 91.13 | 91.13 | 91.13 | 0.25% | 1 |
| Dec 9, 2025 | 86.30 | 92.00 | 86.30 | 90.90 | 90.90 | 2.74% | 113 |
| Dec 8, 2025 | 96.40 | 96.40 | 86.10 | 88.48 | 88.48 | -9.69% | 152 |
| Dec 5, 2025 | 96.98 | 98.84 | 95.40 | 97.97 | 97.97 | 1.52% | 160 |
| Dec 4, 2025 | 98.70 | 98.70 | 96.50 | 96.50 | 96.50 | 1.06% | 21 |
| Dec 3, 2025 | 95.50 | 98.48 | 95.00 | 95.49 | 95.49 | -0.01% | 181 |
| Dec 2, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.30% | 121 |
| Dec 1, 2025 | 95.72 | 96.76 | 95.72 | 96.76 | 96.76 | 0.79% | 22 |
| Nov 28, 2025 | 97.05 | 97.05 | 94.95 | 96.00 | 96.00 | -2.78% | 35 |
| Nov 27, 2025 | 96.90 | 99.55 | 96.90 | 98.75 | 98.75 | 3.08% | 233 |
| Nov 26, 2025 | 94.70 | 96.90 | 94.70 | 95.80 | 95.80 | 0.74% | 15 |
| Nov 25, 2025 | 94.90 | 98.80 | 94.10 | 95.10 | 95.10 | 1.60% | 126 |
| Nov 24, 2025 | 97.30 | 97.30 | 92.55 | 93.60 | 93.60 | -2.14% | 424 |
| Nov 21, 2025 | 96.90 | 97.95 | 95.50 | 95.65 | 95.65 | -2.84% | 733 |
| Nov 20, 2025 | 99.00 | 100.50 | 96.10 | 98.45 | 98.45 | 1.29% | 820 |
| Nov 19, 2025 | 101.00 | 101.00 | 97.10 | 97.20 | 97.20 | -3.62% | 255 |
| Nov 18, 2025 | 100.00 | 101.00 | 98.00 | 100.85 | 100.85 | 0.85% | 295 |
| Nov 17, 2025 | 99.85 | 100.00 | 99.50 | 100.00 | 100.00 | -0.35% | 863 |
| Nov 14, 2025 | 101.00 | 101.00 | 98.00 | 100.35 | 100.35 | 0.75% | 746 |
| Nov 13, 2025 | 99.00 | 99.65 | 97.35 | 99.60 | 99.60 | -0.80% | 719 |