Tyche Industries Limited (BOM:532384)
India
· Delayed Price · Currency is INR 109.75
+2.70 (2.52%)
At close: Mar 6, 2026
Tyche Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.30 | 110.70 | 106.30 | 109.75 | 109.75 | 2.52% | 3,062 |
| Mar 5, 2026 | 112.95 | 113.80 | 107.00 | 107.05 | 107.05 | 0.85% | 3,979 |
| Mar 4, 2026 | 108.50 | 109.25 | 106.00 | 106.15 | 106.15 | -3.89% | 1,527 |
| Mar 2, 2026 | 114.25 | 114.25 | 108.15 | 110.45 | 110.45 | -3.33% | 2,753 |
| Feb 27, 2026 | 116.90 | 116.90 | 112.75 | 114.25 | 114.25 | -2.72% | 3,427 |
| Feb 26, 2026 | 116.55 | 118.00 | 112.65 | 117.45 | 117.45 | 4.21% | 5,141 |
| Feb 25, 2026 | 118.00 | 118.00 | 111.00 | 112.70 | 112.70 | -3.72% | 7,608 |
| Feb 24, 2026 | 116.05 | 118.35 | 113.00 | 117.05 | 117.05 | 0.86% | 3,178 |
| Feb 23, 2026 | 117.25 | 119.90 | 116.00 | 116.05 | 116.05 | -0.39% | 2,196 |
| Feb 20, 2026 | 116.50 | 119.40 | 116.00 | 116.50 | 116.50 | - | 3,604 |
| Feb 19, 2026 | 119.15 | 120.00 | 116.05 | 116.50 | 116.50 | -3.16% | 2,960 |
| Feb 18, 2026 | 116.05 | 123.00 | 116.00 | 120.30 | 120.30 | 4.61% | 8,464 |
| Feb 17, 2026 | 116.35 | 117.00 | 112.60 | 115.00 | 115.00 | -1.16% | 3,211 |
| Feb 16, 2026 | 114.50 | 121.00 | 112.50 | 116.35 | 116.35 | -1.31% | 512 |
| Feb 13, 2026 | 122.00 | 122.00 | 116.30 | 117.90 | 117.90 | -8.85% | 10,971 |
| Feb 12, 2026 | 124.80 | 140.05 | 122.70 | 129.35 | 129.35 | 6.50% | 25,125 |
| Feb 11, 2026 | 115.15 | 124.70 | 115.15 | 121.45 | 121.45 | 0.75% | 21,597 |
| Feb 10, 2026 | 123.95 | 123.95 | 118.00 | 120.55 | 120.55 | -0.08% | 1,891 |
| Feb 9, 2026 | 112.85 | 127.40 | 108.00 | 120.65 | 120.65 | 8.30% | 29,138 |
| Feb 6, 2026 | 112.95 | 112.95 | 105.55 | 111.40 | 111.40 | -0.54% | 6,303 |
| Feb 5, 2026 | 108.05 | 115.00 | 108.05 | 112.00 | 112.00 | 3.56% | 3,548 |
| Feb 4, 2026 | 107.05 | 108.60 | 106.90 | 108.15 | 108.15 | 1.03% | 1,708 |
| Feb 3, 2026 | 107.25 | 109.50 | 104.75 | 107.05 | 107.05 | 1.52% | 2,809 |
| Feb 2, 2026 | 103.40 | 106.90 | 103.30 | 105.45 | 105.45 | -0.94% | 2,332 |
| Feb 1, 2026 | 107.50 | 107.50 | 106.45 | 106.45 | 106.45 | 1.00% | 395 |
| Jan 30, 2026 | 101.35 | 107.20 | 100.00 | 105.40 | 105.40 | 1.69% | 10,862 |
| Jan 29, 2026 | 105.00 | 107.00 | 102.00 | 103.65 | 103.65 | -1.29% | 1,439 |
| Jan 28, 2026 | 107.45 | 110.85 | 102.65 | 105.00 | 105.00 | -2.10% | 3,033 |
| Jan 27, 2026 | 111.30 | 111.40 | 106.90 | 107.25 | 107.25 | -4.58% | 1,801 |
| Jan 23, 2026 | 113.35 | 116.70 | 111.20 | 112.40 | 112.40 | -0.35% | 2,123 |
| Jan 22, 2026 | 110.10 | 113.90 | 110.00 | 112.80 | 112.80 | 2.45% | 1,111 |
| Jan 21, 2026 | 115.00 | 115.00 | 110.00 | 110.10 | 110.10 | -4.26% | 958 |
| Jan 20, 2026 | 115.95 | 120.00 | 110.00 | 115.00 | 115.00 | 4.17% | 6,949 |
| Jan 19, 2026 | 116.90 | 116.90 | 108.00 | 110.40 | 110.40 | -1.78% | 1,946 |
| Jan 16, 2026 | 113.90 | 115.35 | 111.50 | 112.40 | 112.40 | 2.27% | 1,618 |
| Jan 14, 2026 | 113.00 | 115.05 | 109.75 | 109.90 | 109.90 | -1.70% | 1,567 |
| Jan 13, 2026 | 114.40 | 118.25 | 111.15 | 111.80 | 111.80 | -1.80% | 4,136 |
| Jan 12, 2026 | 117.95 | 117.95 | 112.10 | 113.85 | 113.85 | -3.48% | 1,939 |
| Jan 9, 2026 | 118.00 | 118.00 | 115.00 | 117.95 | 117.95 | 0.68% | 777 |
| Jan 8, 2026 | 117.85 | 120.75 | 117.15 | 117.15 | 117.15 | -1.06% | 707 |
| Jan 7, 2026 | 117.40 | 118.95 | 116.10 | 118.40 | 118.40 | 0.89% | 1,538 |
| Jan 6, 2026 | 123.00 | 123.00 | 117.15 | 117.35 | 117.35 | -2.21% | 435 |
| Jan 5, 2026 | 121.65 | 122.70 | 118.50 | 120.00 | 120.00 | -0.87% | 990 |
| Jan 2, 2026 | 118.35 | 121.90 | 115.70 | 121.05 | 121.05 | 4.76% | 11,930 |
| Jan 1, 2026 | 115.90 | 117.85 | 113.80 | 115.55 | 115.55 | -0.30% | 248 |
| Dec 31, 2025 | 117.60 | 117.60 | 112.80 | 115.90 | 115.90 | 0.17% | 2,651 |
| Dec 30, 2025 | 116.70 | 116.70 | 112.45 | 115.70 | 115.70 | 0.39% | 23,852 |
| Dec 29, 2025 | 114.80 | 115.50 | 113.00 | 115.25 | 115.25 | 1.68% | 1,328 |
| Dec 26, 2025 | 115.55 | 115.55 | 110.00 | 113.35 | 113.35 | -1.90% | 2,968 |
| Dec 24, 2025 | 115.70 | 118.50 | 114.00 | 115.55 | 115.55 | 2.80% | 2,541 |
| Dec 23, 2025 | 112.55 | 114.65 | 111.30 | 112.40 | 112.40 | -0.13% | 6,987 |
| Dec 22, 2025 | 114.50 | 116.10 | 111.45 | 112.55 | 112.55 | 0.90% | 2,143 |
| Dec 19, 2025 | 116.25 | 116.95 | 110.75 | 111.55 | 111.55 | -0.84% | 7,406 |
| Dec 18, 2025 | 118.50 | 118.50 | 109.00 | 112.50 | 112.50 | -4.62% | 13,726 |
| Dec 17, 2025 | 118.95 | 118.95 | 116.30 | 117.95 | 117.95 | -0.80% | 249 |
| Dec 16, 2025 | 121.85 | 121.85 | 116.50 | 118.90 | 118.90 | -0.13% | 1,849 |
| Dec 15, 2025 | 114.90 | 121.95 | 111.85 | 119.05 | 119.05 | 6.44% | 13,766 |
| Dec 12, 2025 | 114.95 | 115.45 | 111.00 | 111.85 | 111.85 | -0.22% | 1,549 |
| Dec 11, 2025 | 116.55 | 116.55 | 109.05 | 112.10 | 112.10 | 2.94% | 2,559 |
| Dec 10, 2025 | 113.80 | 113.80 | 105.20 | 108.90 | 108.90 | -0.73% | 11,930 |
| Dec 9, 2025 | 112.05 | 113.80 | 109.00 | 109.70 | 109.70 | -5.10% | 6,950 |
| Dec 8, 2025 | 114.00 | 116.40 | 111.10 | 115.60 | 115.60 | -0.99% | 1,956 |
| Dec 5, 2025 | 114.35 | 117.70 | 112.00 | 116.75 | 116.75 | 2.10% | 3,473 |
| Dec 4, 2025 | 121.45 | 121.45 | 111.65 | 114.35 | 114.35 | -4.27% | 3,293 |
| Dec 3, 2025 | 122.80 | 122.80 | 114.00 | 119.45 | 119.45 | -0.95% | 2,205 |
| Dec 2, 2025 | 123.80 | 123.80 | 119.15 | 120.60 | 120.60 | -0.37% | 483 |
| Dec 1, 2025 | 120.90 | 122.95 | 120.45 | 121.05 | 121.05 | -0.16% | 394 |
| Nov 28, 2025 | 122.30 | 122.95 | 119.70 | 121.25 | 121.25 | -1.06% | 346 |
| Nov 27, 2025 | 119.60 | 123.55 | 119.60 | 122.55 | 122.55 | 2.68% | 729 |
| Nov 26, 2025 | 123.35 | 123.55 | 116.85 | 119.35 | 119.35 | -1.69% | 2,596 |
| Nov 25, 2025 | 122.70 | 125.80 | 120.95 | 121.40 | 121.40 | 1.00% | 5,152 |
| Nov 24, 2025 | 123.25 | 123.25 | 120.00 | 120.20 | 120.20 | -0.46% | 2,937 |
| Nov 21, 2025 | 122.85 | 122.85 | 119.30 | 120.75 | 120.75 | -0.21% | 2,648 |
| Nov 20, 2025 | 122.80 | 123.85 | 118.55 | 121.00 | 121.00 | -1.43% | 6,872 |
| Nov 19, 2025 | 126.80 | 126.80 | 121.60 | 122.75 | 122.75 | 0.82% | 5,056 |
| Nov 18, 2025 | 129.35 | 129.35 | 119.35 | 121.75 | 121.75 | -2.17% | 2,790 |
| Nov 17, 2025 | 128.30 | 132.00 | 123.70 | 124.45 | 124.45 | -3.71% | 7,112 |
| Nov 14, 2025 | 123.00 | 131.90 | 123.00 | 129.25 | 129.25 | -3.07% | 12,277 |
| Nov 13, 2025 | 132.25 | 133.45 | 130.25 | 133.35 | 133.35 | 0.83% | 1,561 |
| Nov 12, 2025 | 133.50 | 133.85 | 131.00 | 132.25 | 132.25 | -1.08% | 1,684 |
| Nov 11, 2025 | 128.70 | 135.60 | 128.50 | 133.70 | 133.70 | 3.84% | 2,977 |
| Nov 10, 2025 | 125.60 | 133.00 | 124.95 | 128.75 | 128.75 | 3.04% | 4,197 |
| Nov 7, 2025 | 132.10 | 132.10 | 123.95 | 124.95 | 124.95 | -6.12% | 20,802 |
| Nov 6, 2025 | 134.50 | 134.50 | 132.55 | 133.10 | 133.10 | -0.63% | 6,386 |
| Nov 4, 2025 | 134.90 | 134.90 | 132.20 | 133.95 | 133.95 | 0.15% | 2,581 |
| Nov 3, 2025 | 134.00 | 135.00 | 132.45 | 133.75 | 133.75 | 1.17% | 1,212 |
| Oct 31, 2025 | 134.00 | 134.00 | 131.50 | 132.20 | 132.20 | -1.38% | 3,687 |
| Oct 30, 2025 | 135.00 | 135.00 | 132.70 | 134.05 | 134.05 | 0.34% | 2,284 |
| Oct 29, 2025 | 132.00 | 134.85 | 132.00 | 133.60 | 133.60 | -0.07% | 5,088 |
| Oct 28, 2025 | 131.00 | 134.10 | 131.00 | 133.70 | 133.70 | 0.83% | 1,300 |
| Oct 27, 2025 | 135.00 | 135.00 | 130.00 | 132.60 | 132.60 | - | 5,212 |
| Oct 24, 2025 | 131.55 | 135.60 | 131.55 | 132.60 | 132.60 | 0.68% | 3,696 |
| Oct 23, 2025 | 132.50 | 137.75 | 130.70 | 131.70 | 131.70 | 0.42% | 5,803 |
| Oct 21, 2025 | 133.05 | 137.90 | 130.00 | 131.15 | 131.15 | -1.06% | 3,587 |
| Oct 20, 2025 | 138.60 | 141.50 | 130.00 | 132.55 | 132.55 | -4.37% | 12,725 |
| Oct 17, 2025 | 140.00 | 140.00 | 137.25 | 138.60 | 138.60 | -0.65% | 2,201 |
| Oct 16, 2025 | 137.55 | 141.30 | 137.55 | 139.50 | 139.50 | 0.43% | 597 |
| Oct 15, 2025 | 137.50 | 141.80 | 137.00 | 138.90 | 138.90 | 1.02% | 2,729 |
| Oct 14, 2025 | 139.00 | 140.95 | 136.50 | 137.50 | 137.50 | -0.87% | 1,682 |
| Oct 13, 2025 | 139.20 | 142.30 | 137.55 | 138.70 | 138.70 | -0.36% | 5,750 |