Tusaldah Limited (BOM:531301)
India
· Delayed Price · Currency is INR 158.85
-8.25 (-4.94%)
At close: Apr 29, 2026
Tusaldah Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 158.80 | 158.85 | 158.80 | 158.85 | 158.85 | -4.94% | 2 |
| Apr 28, 2026 | 167.15 | 167.15 | 167.10 | 167.10 | 167.10 | 0.06% | 134 |
| Apr 27, 2026 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -2.34% | 55 |
| Apr 24, 2026 | 171.00 | 171.05 | 163.40 | 171.00 | 171.00 | -0.58% | 134 |
| Apr 23, 2026 | 189.00 | 189.00 | 172.00 | 172.00 | 172.00 | -4.44% | 28 |
| Apr 22, 2026 | 173.45 | 182.10 | 173.45 | 180.00 | 180.00 | 3.78% | 1,403 |
| Apr 21, 2026 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 4.99% | 2 |
| Apr 20, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 4.99% | 1 |
| Apr 17, 2026 | 157.20 | 157.35 | 157.00 | 157.35 | 157.35 | 4.97% | 116 |
| Apr 16, 2026 | 135.80 | 149.90 | 135.80 | 149.90 | 149.90 | 4.94% | 106 |
| Apr 15, 2026 | 142.90 | 142.90 | 142.20 | 142.85 | 142.85 | 4.96% | 171 |
| Apr 13, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 4.97% | 102 |
| Apr 10, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 4.98% | 5 |
| Apr 9, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 4.97% | 100 |
| Apr 8, 2026 | 112.10 | 117.65 | 112.10 | 117.65 | 117.65 | 5.00% | 965 |
| Apr 7, 2026 | 105.05 | 112.05 | 105.05 | 112.05 | 112.05 | 4.57% | 160 |
| Apr 6, 2026 | 109.85 | 109.85 | 107.15 | 107.15 | 107.15 | -2.46% | 4 |
| Apr 2, 2026 | 104.00 | 109.85 | 104.00 | 109.85 | 109.85 | 4.97% | 494 |
| Apr 1, 2026 | 100.50 | 111.00 | 100.50 | 104.65 | 104.65 | -1.04% | 99 |
| Mar 30, 2026 | 105.20 | 106.20 | 105.15 | 105.75 | 105.75 | 1.05% | 81 |
| Mar 27, 2026 | 105.05 | 107.00 | 104.60 | 104.65 | 104.65 | -4.95% | 226 |
| Mar 25, 2026 | 101.00 | 110.15 | 101.00 | 110.10 | 110.10 | 4.91% | 531 |
| Mar 24, 2026 | 114.95 | 114.95 | 104.95 | 104.95 | 104.95 | -4.98% | 29 |
| Mar 23, 2026 | 119.75 | 119.80 | 108.55 | 110.45 | 110.45 | -3.33% | 339 |
| Mar 20, 2026 | 114.10 | 125.75 | 114.00 | 114.25 | 114.25 | -4.79% | 293 |
| Mar 19, 2026 | 132.60 | 132.60 | 120.00 | 120.00 | 120.00 | -4.99% | 152 |
| Mar 18, 2026 | 122.45 | 128.20 | 122.45 | 126.30 | 126.30 | -1.98% | 3 |
| Mar 17, 2026 | 138.45 | 138.45 | 125.35 | 128.85 | 128.85 | -2.31% | 5 |
| Mar 16, 2026 | 137.00 | 137.00 | 124.00 | 131.90 | 131.90 | 1.07% | 5 |
| Mar 13, 2026 | 126.65 | 132.45 | 126.65 | 130.50 | 130.50 | -2.10% | 3 |
| Mar 12, 2026 | 140.00 | 140.00 | 133.30 | 133.30 | 133.30 | -4.99% | 5 |
| Mar 11, 2026 | 148.00 | 148.00 | 134.10 | 140.30 | 140.30 | -0.60% | 12 |
| Mar 10, 2026 | 148.30 | 148.30 | 134.20 | 141.15 | 141.15 | -0.07% | 19 |
| Mar 9, 2026 | 141.95 | 141.95 | 141.25 | 141.25 | 141.25 | 4.47% | 2 |
| Mar 6, 2026 | 135.85 | 135.85 | 135.20 | 135.20 | 135.20 | 4.48% | 2 |
| Mar 5, 2026 | 125.50 | 131.35 | 125.50 | 129.40 | 129.40 | -1.97% | 3 |
| Mar 4, 2026 | 145.45 | 145.45 | 132.00 | 132.00 | 132.00 | -4.97% | 104 |
| Mar 2, 2026 | 146.25 | 146.25 | 132.35 | 138.90 | 138.90 | -0.29% | 101 |
| Feb 27, 2026 | 152.55 | 152.55 | 138.05 | 139.30 | 139.30 | -4.13% | 14 |
| Feb 26, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 4.99% | 8 |
| Feb 25, 2026 | 137.70 | 145.25 | 131.60 | 138.40 | 138.40 | 0.04% | 16 |
| Feb 24, 2026 | 125.55 | 138.70 | 125.50 | 138.35 | 138.35 | 4.73% | 613 |
| Feb 23, 2026 | 132.10 | 145.80 | 132.10 | 132.10 | 132.10 | -5.00% | 12 |
| Feb 20, 2026 | 153.50 | 153.50 | 139.05 | 139.05 | 139.05 | -4.99% | 3 |
| Feb 19, 2026 | 148.00 | 148.00 | 134.00 | 146.35 | 146.35 | 3.76% | 73 |
| Feb 18, 2026 | 138.95 | 153.50 | 138.95 | 141.05 | 141.05 | -3.56% | 1,088 |
| Feb 17, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -4.97% | 5 |
| Feb 13, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -5.00% | 9 |
| Feb 6, 2026 | 175.95 | 175.95 | 162.00 | 162.00 | 162.00 | -4.99% | 42 |
| Feb 5, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 4.99% | 1 |
| Feb 4, 2026 | 170.90 | 177.70 | 162.40 | 162.40 | 162.40 | -4.97% | 8 |
| Feb 1, 2026 | 171.80 | 171.80 | 170.90 | 170.90 | 170.90 | 4.43% | 2 |
| Jan 30, 2026 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | 0.46% | 4 |
| Jan 29, 2026 | 167.70 | 167.70 | 162.90 | 162.90 | 162.90 | 1.97% | 2 |
| Jan 28, 2026 | 162.05 | 162.05 | 159.75 | 159.75 | 159.75 | 3.50% | 6 |
| Jan 23, 2026 | 170.40 | 170.40 | 154.35 | 154.35 | 154.35 | -4.99% | 10 |
| Jan 22, 2026 | 163.00 | 163.00 | 162.45 | 162.45 | 162.45 | 4.64% | 2 |
| Jan 21, 2026 | 171.50 | 171.50 | 155.25 | 155.25 | 155.25 | -4.99% | 45 |
| Jan 20, 2026 | 180.60 | 180.60 | 163.40 | 163.40 | 163.40 | -5.00% | 121 |
| Jan 19, 2026 | 156.00 | 172.40 | 156.00 | 172.00 | 172.00 | 4.75% | 4 |
| Jan 16, 2026 | 164.25 | 164.25 | 164.00 | 164.20 | 164.20 | 4.95% | 5 |
| Jan 14, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 5.00% | 2 |
| Jan 13, 2026 | 152.95 | 152.95 | 139.40 | 149.00 | 149.00 | 1.85% | 164 |
| Jan 12, 2026 | 160.80 | 160.90 | 145.65 | 146.30 | 146.30 | -4.54% | 98 |
| Jan 9, 2026 | 166.95 | 166.95 | 152.00 | 153.25 | 153.25 | -3.62% | 40 |
| Jan 8, 2026 | 166.00 | 174.30 | 159.00 | 159.00 | 159.00 | -4.22% | 3 |
| Jan 7, 2026 | 181.15 | 181.15 | 166.00 | 166.00 | 166.00 | -3.80% | 219 |
| Jan 6, 2026 | 164.95 | 172.60 | 164.95 | 172.55 | 172.55 | 4.96% | 276 |
| Jan 5, 2026 | 164.95 | 164.95 | 153.00 | 164.40 | 164.40 | 3.43% | 147 |
| Jan 2, 2026 | 172.20 | 172.20 | 158.00 | 158.95 | 158.95 | -3.08% | 172 |
| Jan 1, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 3.80% | 1 |
| Dec 31, 2025 | 164.40 | 164.40 | 156.60 | 158.00 | 158.00 | 0.89% | 443 |
| Dec 30, 2025 | 172.20 | 172.20 | 156.60 | 156.60 | 156.60 | -4.57% | 35 |
| Dec 29, 2025 | 164.00 | 164.30 | 164.00 | 164.10 | 164.10 | 4.86% | 178 |
| Dec 26, 2025 | 149.10 | 156.55 | 149.10 | 156.50 | 156.50 | 4.96% | 475 |
| Dec 24, 2025 | 134.90 | 149.10 | 134.90 | 149.10 | 149.10 | 5.00% | 1,043 |
| Dec 23, 2025 | 149.40 | 149.40 | 142.00 | 142.00 | 142.00 | -4.98% | 56 |
| Dec 22, 2025 | 137.05 | 150.40 | 136.10 | 149.45 | 149.45 | 4.33% | 335 |
| Dec 19, 2025 | 145.50 | 157.40 | 142.50 | 143.25 | 143.25 | -4.47% | 72 |
| Dec 18, 2025 | 158.00 | 158.00 | 143.00 | 149.95 | 149.95 | -0.37% | 57 |
| Dec 17, 2025 | 151.70 | 151.70 | 137.30 | 150.50 | 150.50 | 4.15% | 574 |
| Dec 15, 2025 | 150.25 | 150.25 | 135.95 | 144.50 | 144.50 | 0.98% | 53 |
| Dec 12, 2025 | 130.00 | 143.10 | 129.50 | 143.10 | 143.10 | 4.99% | 290 |
| Dec 11, 2025 | 150.00 | 150.60 | 136.30 | 136.30 | 136.30 | -4.98% | 77 |
| Dec 10, 2025 | 158.55 | 158.55 | 143.45 | 143.45 | 143.45 | -5.00% | 21 |
| Nov 27, 2025 | 137.60 | 151.00 | 137.60 | 151.00 | 151.00 | 4.50% | 2 |
| Nov 26, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | -3.28% | 1 |
| Nov 25, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - | 11 |
| Nov 24, 2025 | 149.20 | 157.00 | 149.20 | 149.40 | 149.40 | -4.84% | 14 |
| Nov 21, 2025 | 142.90 | 157.00 | 142.90 | 157.00 | 157.00 | 4.49% | 104 |
| Nov 20, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 0.97% | 1 |
| Nov 19, 2025 | 134.80 | 148.80 | 134.80 | 148.80 | 148.80 | 4.97% | 3 |
| Nov 18, 2025 | 128.40 | 141.75 | 128.40 | 141.75 | 141.75 | 5.00% | 11 |
| Nov 17, 2025 | 134.80 | 140.35 | 134.80 | 135.00 | 135.00 | -4.80% | 216 |
| Nov 14, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -4.99% | 115 |
| Nov 13, 2025 | 149.25 | 149.30 | 149.25 | 149.25 | 149.25 | -5.00% | 1,064 |
| Nov 12, 2025 | 165.35 | 165.35 | 157.10 | 157.10 | 157.10 | -4.99% | 100 |
| Nov 11, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | -5.00% | 2 |
| Nov 10, 2025 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | -4.99% | 2 |