Terai Tea Company Limited (BOM:530533)
India
· Delayed Price · Currency is INR 98.50
-5.45 (-5.24%)
At close: Mar 6, 2026
Terai Tea Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.70 | 103.70 | 94.30 | 97.20 | 97.20 | -1.32% | 7 |
| Mar 6, 2026 | 101.35 | 103.90 | 97.55 | 98.50 | 98.50 | -5.24% | 125 |
| Mar 5, 2026 | 105.50 | 105.50 | 96.30 | 103.95 | 103.95 | -1.00% | 1,177 |
| Mar 4, 2026 | 92.30 | 106.00 | 92.30 | 105.00 | 105.00 | 6.49% | 1,236 |
| Mar 2, 2026 | 83.95 | 106.00 | 83.95 | 98.60 | 98.60 | -1.89% | 762 |
| Feb 27, 2026 | 101.80 | 102.00 | 96.00 | 100.50 | 100.50 | 0.85% | 1,047 |
| Feb 26, 2026 | 101.00 | 102.70 | 98.45 | 99.65 | 99.65 | -1.53% | 1,248 |
| Feb 24, 2026 | 100.40 | 102.90 | 95.50 | 101.20 | 101.20 | 0.80% | 245 |
| Feb 23, 2026 | 100.35 | 103.00 | 100.35 | 100.40 | 100.40 | -5.19% | 33 |
| Feb 20, 2026 | 105.85 | 107.00 | 101.10 | 105.90 | 105.90 | 0.05% | 558 |
| Feb 19, 2026 | 98.75 | 105.85 | 98.75 | 105.85 | 105.85 | 4.80% | 110 |
| Feb 18, 2026 | 105.90 | 106.00 | 98.20 | 101.00 | 101.00 | -3.72% | 2,161 |
| Feb 17, 2026 | 106.90 | 106.90 | 104.90 | 104.90 | 104.90 | 4.90% | 2 |
| Feb 16, 2026 | 100.00 | 102.40 | 100.00 | 100.00 | 100.00 | -2.34% | 101 |
| Feb 13, 2026 | 106.00 | 106.70 | 102.30 | 102.40 | 102.40 | 0.49% | 144 |
| Feb 12, 2026 | 98.50 | 106.70 | 97.00 | 101.90 | 101.90 | -0.10% | 149 |
| Feb 11, 2026 | 100.00 | 102.00 | 99.00 | 102.00 | 102.00 | -0.92% | 61 |
| Feb 10, 2026 | 100.30 | 103.55 | 98.30 | 102.95 | 102.95 | -2.69% | 1,628 |
| Feb 9, 2026 | 99.95 | 105.80 | 99.95 | 105.80 | 105.80 | 4.75% | 4 |
| Feb 6, 2026 | 99.15 | 101.05 | 96.70 | 101.00 | 101.00 | -4.72% | 68 |
| Feb 5, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1 |
| Feb 4, 2026 | 104.90 | 106.00 | 104.90 | 106.00 | 106.00 | -0.84% | 5 |
| Feb 3, 2026 | 104.90 | 106.90 | 98.70 | 106.90 | 106.90 | 5.84% | 12 |
| Feb 2, 2026 | 99.35 | 101.10 | 98.00 | 101.00 | 101.00 | -0.59% | 19 |
| Feb 1, 2026 | 108.95 | 108.95 | 99.25 | 101.60 | 101.60 | -4.20% | 37 |
| Jan 30, 2026 | 107.80 | 107.80 | 96.35 | 106.05 | 106.05 | 8.44% | 49 |
| Jan 29, 2026 | 105.25 | 105.25 | 97.00 | 97.80 | 97.80 | 0.93% | 12 |
| Jan 28, 2026 | 96.00 | 96.90 | 96.00 | 96.90 | 96.90 | 0.94% | 26 |
| Jan 27, 2026 | 98.00 | 98.00 | 93.00 | 96.00 | 96.00 | 0.26% | 112 |
| Jan 23, 2026 | 93.35 | 98.80 | 93.35 | 95.75 | 95.75 | 0.52% | 567 |
| Jan 22, 2026 | 93.40 | 96.00 | 92.30 | 95.25 | 95.25 | 0.95% | 263 |
| Jan 21, 2026 | 92.30 | 99.60 | 92.30 | 94.35 | 94.35 | -1.26% | 679 |
| Jan 20, 2026 | 100.20 | 102.00 | 95.40 | 95.55 | 95.55 | -6.32% | 1,426 |
| Jan 19, 2026 | 110.00 | 110.00 | 98.80 | 102.00 | 102.00 | 1.64% | 2,341 |
| Jan 16, 2026 | 103.00 | 107.90 | 98.90 | 100.35 | 100.35 | -2.57% | 2,544 |
| Jan 14, 2026 | 98.60 | 103.00 | 98.60 | 103.00 | 103.00 | - | 107 |
| Jan 13, 2026 | 104.85 | 109.00 | 103.00 | 103.00 | 103.00 | -1.90% | 152 |
| Jan 12, 2026 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 0.96% | 13 |
| Jan 7, 2026 | 101.90 | 105.00 | 98.35 | 104.00 | 104.00 | 2.06% | 33 |
| Jan 6, 2026 | 95.30 | 101.90 | 95.30 | 101.90 | 101.90 | 1.14% | 497 |
| Jan 5, 2026 | 98.35 | 104.00 | 95.30 | 100.75 | 100.75 | 3.44% | 759 |
| Jan 2, 2026 | 102.80 | 102.80 | 96.60 | 97.40 | 97.40 | -5.34% | 439 |
| Jan 1, 2026 | 102.50 | 102.90 | 102.50 | 102.90 | 102.90 | -1.01% | 50 |
| Dec 31, 2025 | 98.80 | 104.40 | 98.80 | 103.95 | 103.95 | 6.18% | 864 |
| Dec 30, 2025 | 98.20 | 100.00 | 97.40 | 97.90 | 97.90 | -2.10% | 81 |
| Dec 29, 2025 | 99.90 | 100.00 | 99.90 | 100.00 | 100.00 | 1.47% | 18 |
| Dec 26, 2025 | 101.50 | 101.50 | 98.50 | 98.55 | 98.55 | -2.91% | 196 |
| Dec 23, 2025 | 100.00 | 106.45 | 98.00 | 101.50 | 101.50 | 5.18% | 397 |
| Dec 22, 2025 | 98.75 | 102.80 | 96.00 | 96.50 | 96.50 | -2.33% | 1,320 |
| Dec 19, 2025 | 98.80 | 101.95 | 98.80 | 98.80 | 98.80 | 2.17% | 115 |
| Dec 18, 2025 | 99.00 | 99.00 | 96.70 | 96.70 | 96.70 | -1.63% | 14 |
| Dec 17, 2025 | 99.50 | 99.90 | 96.40 | 98.30 | 98.30 | -1.65% | 46 |
| Dec 16, 2025 | 99.70 | 99.95 | 99.70 | 99.95 | 99.95 | 0.25% | 42 |
| Dec 15, 2025 | 100.00 | 104.95 | 99.50 | 99.70 | 99.70 | -2.25% | 22,102 |
| Dec 12, 2025 | 97.55 | 102.00 | 97.55 | 102.00 | 102.00 | 4.62% | 657 |
| Dec 11, 2025 | 101.00 | 103.00 | 96.60 | 97.50 | 97.50 | -9.64% | 444 |
| Dec 10, 2025 | 105.00 | 107.90 | 105.00 | 107.90 | 107.90 | 3.75% | 100 |
| Dec 9, 2025 | 99.50 | 104.00 | 93.10 | 104.00 | 104.00 | 4.52% | 222 |
| Dec 8, 2025 | 100.30 | 100.30 | 95.00 | 99.50 | 99.50 | -1.97% | 1,366 |
| Dec 5, 2025 | 104.00 | 105.00 | 101.00 | 101.50 | 101.50 | -2.73% | 25,170 |
| Dec 4, 2025 | 102.80 | 107.95 | 102.80 | 104.35 | 104.35 | 4.77% | 1,007 |
| Dec 3, 2025 | 102.80 | 102.80 | 99.60 | 99.60 | 99.60 | -0.60% | 64 |
| Dec 2, 2025 | 103.50 | 104.00 | 99.35 | 100.20 | 100.20 | -3.65% | 23,710 |
| Dec 1, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 38 |
| Nov 28, 2025 | 99.30 | 104.25 | 99.30 | 104.00 | 104.00 | 1.17% | 105 |
| Nov 27, 2025 | 100.00 | 103.00 | 100.00 | 102.80 | 102.80 | 3.68% | 92 |
| Nov 26, 2025 | 100.00 | 100.00 | 99.10 | 99.15 | 99.15 | -0.35% | 82 |
| Nov 25, 2025 | 99.50 | 99.50 | 99.30 | 99.50 | 99.50 | -0.55% | 20,024 |
| Nov 24, 2025 | 102.00 | 106.00 | 99.70 | 100.05 | 100.05 | 0.55% | 246 |
| Nov 21, 2025 | 101.50 | 104.95 | 99.00 | 99.50 | 99.50 | -1.49% | 20,136 |
| Nov 20, 2025 | 101.00 | 101.00 | 99.50 | 101.00 | 101.00 | -0.49% | 5,949 |
| Nov 19, 2025 | 100.00 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 15,001 |
| Nov 18, 2025 | 101.80 | 104.00 | 98.30 | 100.00 | 100.00 | -0.45% | 878 |
| Nov 17, 2025 | 102.00 | 107.00 | 99.00 | 100.45 | 100.45 | -5.68% | 11,457 |
| Nov 14, 2025 | 104.50 | 107.00 | 104.50 | 106.50 | 106.50 | 1.91% | 7,595 |
| Nov 13, 2025 | 103.40 | 107.95 | 103.30 | 104.50 | 104.50 | 1.16% | 14,525 |
| Nov 12, 2025 | 111.95 | 111.95 | 103.00 | 103.30 | 103.30 | -3.46% | 11,007 |
| Nov 11, 2025 | 103.00 | 112.00 | 103.00 | 107.00 | 107.00 | 2.74% | 22,149 |
| Nov 10, 2025 | 104.00 | 104.20 | 104.00 | 104.15 | 104.15 | 0.39% | 59 |
| Nov 7, 2025 | 108.00 | 112.75 | 103.00 | 103.75 | 103.75 | 0.92% | 5,680 |
| Nov 6, 2025 | 102.65 | 107.80 | 102.65 | 102.80 | 102.80 | -4.77% | 282 |
| Nov 4, 2025 | 107.35 | 109.95 | 107.35 | 107.95 | 107.95 | 0.56% | 476 |
| Nov 3, 2025 | 108.00 | 108.00 | 103.00 | 107.35 | 107.35 | 4.22% | 825 |
| Oct 31, 2025 | 105.99 | 105.99 | 103.00 | 103.00 | 103.00 | -2.83% | 28 |
| Oct 30, 2025 | 106.00 | 106.00 | 101.21 | 106.00 | 106.00 | 4.00% | 808 |
| Oct 29, 2025 | 106.99 | 106.99 | 100.51 | 101.92 | 101.92 | -4.74% | 613 |
| Oct 28, 2025 | 107.30 | 107.30 | 106.89 | 106.99 | 106.99 | -0.88% | 107 |
| Oct 27, 2025 | 103.02 | 107.95 | 100.00 | 107.94 | 107.94 | 3.72% | 1,119 |
| Oct 24, 2025 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | 0.49% | 54 |
| Oct 23, 2025 | 103.28 | 111.65 | 102.77 | 103.56 | 103.56 | 0.27% | 1,158 |
| Oct 21, 2025 | 99.00 | 103.48 | 99.00 | 103.28 | 103.28 | -0.69% | 21 |
| Oct 20, 2025 | 99.08 | 104.40 | 96.10 | 104.00 | 104.00 | 2.87% | 549 |
| Oct 17, 2025 | 102.00 | 102.00 | 101.10 | 101.10 | 101.10 | -0.88% | 42 |
| Oct 16, 2025 | 103.38 | 103.95 | 102.00 | 102.00 | 102.00 | -1.33% | 327 |
| Oct 15, 2025 | 102.00 | 103.38 | 102.00 | 103.38 | 103.38 | - | 732 |
| Oct 14, 2025 | 98.80 | 103.95 | 98.60 | 103.38 | 103.38 | 3.80% | 1,311 |
| Oct 10, 2025 | 97.30 | 100.00 | 97.30 | 99.60 | 99.60 | -4.00% | 95 |
| Oct 8, 2025 | 97.65 | 103.75 | 97.65 | 103.75 | 103.75 | 2.46% | 40 |
| Oct 7, 2025 | 97.50 | 103.45 | 97.50 | 101.26 | 101.26 | 2.28% | 163 |
| Oct 6, 2025 | 97.11 | 99.00 | 97.11 | 99.00 | 99.00 | -1.63% | 153 |