Skip to main content
Tega Industries Limited (BOM:543413)
India flag India · Delayed Price · Currency is INR
1,908.00
+9.90 (0.52%)
At close: Dec 5, 2025

Tega Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,880.051,915.051,880.051,908.001,908.000.52%2,084
Dec 4, 20251,933.701,945.451,895.351,898.101,898.10-1.75%2,692
Dec 3, 20251,938.101,950.001,922.301,931.851,931.85-0.30%1,775
Dec 2, 20251,938.351,940.201,919.801,937.601,937.600.18%1,075
Dec 1, 20251,940.051,980.001,927.901,934.201,934.20-0.04%1,524
Nov 28, 20251,918.601,952.301,917.801,934.901,934.900.83%69,332
Nov 27, 20251,910.051,941.151,910.051,919.051,919.05-0.54%1,454
Nov 26, 20251,887.501,935.001,880.201,929.401,929.402.22%3,462
Nov 25, 20251,840.001,899.001,818.001,887.451,887.452.10%3,928
Nov 24, 20251,885.451,885.451,840.001,848.651,848.65-2.72%5,038
Nov 21, 20251,926.051,926.051,874.301,900.251,900.25-1.12%2,273
Nov 20, 20251,911.601,935.051,904.901,921.751,921.750.53%2,888
Nov 19, 20251,937.951,937.951,908.151,911.551,911.55-0.54%2,188
Nov 18, 20251,940.051,940.051,909.701,921.901,921.90-0.97%2,149
Nov 17, 20251,957.001,965.151,937.051,940.701,940.700.30%1,572
Nov 14, 20251,989.801,995.001,928.301,934.901,934.90-1.65%10,247
Nov 13, 20251,957.101,975.001,942.401,967.401,967.400.54%2,445
Nov 12, 20251,922.051,972.001,917.501,956.851,956.851.61%4,322
Nov 11, 20251,930.101,940.751,914.551,925.751,925.75-0.60%1,726
Nov 10, 20251,913.801,970.401,904.001,937.301,937.301.67%5,012
Nov 7, 20251,907.001,912.051,873.551,905.551,905.55-0.07%1,457
Nov 6, 20251,946.251,951.401,892.001,906.901,906.90-2.06%5,367
Nov 4, 20251,962.501,962.501,926.951,946.951,946.95-0.32%1,984
Nov 3, 20251,940.001,962.551,920.501,953.201,953.200.75%2,538
Oct 31, 20251,919.401,950.001,913.651,938.651,938.651.04%3,945
Oct 30, 20251,909.351,921.201,890.601,918.651,918.650.20%7,073
Oct 29, 20251,921.501,921.501,892.901,914.751,914.75-0.06%3,139
Oct 28, 20251,903.451,921.451,896.351,915.951,915.951.10%2,812
Oct 27, 20251,883.951,907.851,880.001,895.051,895.050.55%1,716
Oct 24, 20251,920.151,938.201,861.301,884.701,884.70-2.40%10,531
Oct 23, 20251,930.401,943.901,924.651,931.051,931.050.08%2,352
Oct 21, 20251,930.951,941.151,922.801,929.501,929.500.73%2,016
Oct 20, 20251,888.151,926.001,888.001,915.501,915.501.56%1,829
Oct 17, 20251,940.001,940.001,844.001,886.001,886.00-0.51%3,547
Oct 16, 20251,925.101,940.001,885.151,895.651,895.65-1.37%4,977
Oct 15, 20251,905.351,940.951,905.351,921.951,921.95-0.62%1,355
Oct 14, 20251,929.351,937.001,909.701,934.001,934.000.22%796
Oct 13, 20251,917.851,951.201,917.851,929.851,929.85-0.76%1,408
Oct 10, 20251,922.101,989.001,922.101,944.651,944.65-0.07%4,167
Oct 9, 20251,942.001,971.801,940.001,946.101,946.100.24%8,773
Oct 8, 20251,942.301,950.001,932.901,941.401,941.40-0.12%5,464
Oct 7, 20251,948.551,973.751,935.001,943.801,943.80-0.26%4,967
Oct 6, 20251,969.951,974.401,931.001,948.801,948.80-1.49%4,907
Oct 3, 20251,935.001,998.001,912.001,978.201,978.202.89%13,177
Oct 1, 20251,890.951,925.001,890.951,922.601,922.601.63%3,489
Sep 30, 20251,918.351,919.001,875.001,891.751,891.750.29%280,078
Sep 29, 20251,945.051,945.051,870.201,886.301,886.30-2.96%10,393
Sep 26, 20251,959.951,973.951,916.651,943.901,943.90-0.40%11,496
Sep 25, 20251,920.001,967.101,904.951,951.651,951.652.23%10,304
Sep 24, 20251,915.151,952.901,904.151,909.001,909.00-0.41%10,969
Sep 23, 20252,004.952,004.951,903.301,916.951,916.95-2.79%8,354
Sep 22, 20252,047.552,047.551,965.501,972.051,972.05-2.15%15,041
Sep 19, 20252,034.002,051.002,007.002,015.302,015.30-0.26%12,666
Sep 18, 20252,099.852,104.052,011.552,020.502,020.50-4.45%48,627
Sep 17, 20252,087.502,130.002,076.552,114.602,114.602.29%26,085
Sep 16, 20252,070.452,097.902,052.002,067.202,067.20-0.14%26,751
Sep 15, 20252,045.002,075.002,025.552,070.152,070.152.64%46,986
Sep 12, 20252,044.902,059.651,914.002,016.852,016.85-0.97%78,132
Sep 11, 20252,083.002,110.001,997.152,036.602,036.60-2.07%61,175
Sep 10, 20252,102.002,117.302,054.602,079.652,079.65-0.73%11,713
Sep 9, 20252,047.652,108.202,047.652,094.902,094.902.31%7,834
Sep 8, 20252,094.852,098.252,041.702,047.602,047.60-0.60%8,601
Sep 5, 20251,998.852,083.451,980.402,059.902,057.904.65%22,904
Sep 4, 20251,990.452,011.551,960.251,968.451,966.54-1.11%11,554
Sep 3, 20252,009.952,034.651,978.851,990.451,988.52-0.43%17,046
Sep 2, 20251,950.052,017.251,950.051,999.001,997.063.53%30,064
Sep 1, 20251,850.001,941.801,849.101,930.851,928.984.42%15,817
Aug 29, 20251,763.051,865.151,763.051,849.101,847.302.99%3,786
Aug 28, 20251,919.051,919.051,785.001,795.351,793.61-2.70%6,345
Aug 26, 20251,896.001,896.001,831.251,845.101,843.31-2.46%4,717
Aug 25, 20251,874.001,913.201,872.601,891.701,889.860.87%9,318
Aug 22, 20251,840.001,902.951,830.501,875.401,873.582.10%10,007
Aug 21, 20251,780.101,851.001,780.101,836.901,835.122.47%5,050
Aug 20, 20251,839.901,849.001,777.001,792.701,790.96-2.87%7,598
Aug 19, 20251,854.801,893.901,825.001,845.701,843.91-0.43%8,552
Aug 18, 20251,861.001,877.001,828.101,853.751,851.950.09%4,321
Aug 14, 20251,855.001,870.301,830.001,852.151,850.350.58%3,282
Aug 13, 20251,812.301,869.001,812.301,841.401,839.611.71%4,638
Aug 12, 20251,895.951,895.951,793.851,810.451,808.69-0.28%1,479
Aug 11, 20251,854.401,858.051,785.001,815.601,813.84-2.12%5,033
Aug 8, 20251,820.601,895.351,820.601,855.001,853.201.15%8,565
Aug 7, 20251,809.951,880.051,788.351,833.951,832.170.38%7,081
Aug 6, 20251,815.651,854.801,784.201,827.051,825.28-1.80%6,536
Aug 5, 20251,905.901,933.101,821.501,860.501,858.69-2.33%20,842
Aug 4, 20251,840.051,929.551,840.051,904.951,903.100.99%4,586
Aug 1, 20251,892.751,919.451,869.701,886.351,884.52-1.36%7,764
Jul 31, 20251,870.201,934.351,850.901,912.401,910.540.55%17,416
Jul 30, 20251,859.501,917.751,857.651,901.951,900.101.68%11,306
Jul 29, 20251,825.051,885.351,825.051,870.451,868.630.41%4,235
Jul 28, 20251,839.001,913.951,839.001,862.751,860.94-0.14%9,386
Jul 25, 20251,900.051,917.451,835.001,865.451,863.64-3.58%13,081
Jul 24, 20251,949.801,965.501,918.101,934.701,932.82-0.92%6,595
Jul 23, 20251,995.001,995.001,936.301,952.751,950.85-2.23%12,706
Jul 22, 20251,950.052,005.601,950.051,997.201,995.26-0.08%11,946
Jul 21, 20251,940.652,012.101,938.801,998.851,996.913.01%17,991
Jul 18, 20251,896.801,955.051,888.601,940.351,938.472.30%23,308
Jul 17, 20251,945.451,947.101,885.001,896.801,894.96-0.22%14,395
Jul 16, 20251,856.351,969.301,841.201,900.951,899.102.40%49,404
Jul 15, 20251,800.001,860.001,800.001,856.351,854.554.59%397,305
Jul 14, 20251,700.151,803.401,700.151,774.801,773.085.19%14,072