Skip to main content
Tega Industries Limited (BOM:543413)
India flag India · Delayed Price · Currency is INR
1,743.40
+10.05 (0.58%)
At close: Mar 6, 2026

Tega Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,736.701,778.401,726.301,743.401,743.400.58%2,857
Mar 5, 20261,670.101,743.351,670.101,733.351,733.353.64%2,439
Mar 4, 20261,721.451,724.201,663.801,672.501,672.50-4.61%1,522
Mar 2, 20261,703.101,785.101,703.101,753.251,753.25-3.67%4,408
Feb 27, 20261,840.001,858.051,801.101,820.101,820.10-1.44%2,152
Feb 26, 20261,820.001,855.001,809.351,846.751,846.751.27%3,553
Feb 25, 20261,786.601,830.001,784.001,823.551,823.552.19%3,555
Feb 24, 20261,715.901,798.001,696.851,784.551,784.553.42%2,007
Feb 23, 20261,632.601,736.001,632.601,725.601,725.605.70%2,978
Feb 20, 20261,639.801,688.851,620.151,632.551,632.55-0.44%3,341
Feb 19, 20261,622.201,694.951,605.951,639.701,639.700.77%3,439
Feb 18, 20261,632.601,646.151,620.001,627.101,627.10-0.33%3,007
Feb 17, 20261,607.701,661.501,600.601,632.501,632.500.72%13,931
Feb 16, 20261,656.551,656.551,583.001,620.851,620.85-1.05%4,088
Feb 13, 20261,700.001,709.801,626.401,638.001,638.00-7.08%7,098
Feb 12, 20261,794.701,812.401,750.001,762.851,762.85-1.77%1,886
Feb 11, 20261,803.001,810.401,778.551,794.651,794.65-0.85%1,772
Feb 10, 20261,797.051,861.001,797.051,810.051,810.050.75%1,637
Feb 9, 20261,780.951,816.501,780.951,796.601,796.600.30%579
Feb 6, 20261,813.001,813.001,758.351,791.201,791.20-1.21%2,056
Feb 5, 20261,811.651,838.501,795.451,813.101,813.10-0.65%3,668
Feb 4, 20261,757.601,839.151,742.951,825.051,825.053.84%2,808
Feb 3, 20261,789.351,789.351,738.951,757.501,757.504.07%3,664
Feb 2, 20261,666.051,706.751,648.001,688.701,688.700.11%29,261
Feb 1, 20261,694.551,702.751,651.201,686.801,686.80-1.67%9,999
Jan 30, 20261,660.051,749.901,660.051,715.401,715.400.89%2,114
Jan 29, 20261,707.451,721.951,688.001,700.301,700.30-0.42%54,761
Jan 28, 20261,730.651,744.351,703.901,707.451,707.45-0.35%2,513
Jan 27, 20261,742.951,760.151,693.701,713.451,713.45-1.99%9,657
Jan 23, 20261,729.201,755.651,729.201,748.301,748.301.11%3,803
Jan 22, 20261,774.101,810.101,722.851,729.151,729.15-2.49%17,634
Jan 21, 20261,777.001,792.601,760.001,773.351,773.35-1.34%16,348
Jan 20, 20261,827.151,827.151,773.801,797.351,797.35-1.63%9,559
Jan 19, 20261,860.001,871.601,814.701,827.151,827.15-2.81%3,826
Jan 16, 20261,876.151,897.451,860.001,880.051,880.050.30%1,249
Jan 14, 20261,875.101,889.951,869.701,874.501,874.50-0.03%958
Jan 13, 20261,876.051,890.801,865.651,875.001,875.00-0.22%2,571
Jan 12, 20261,885.001,885.001,837.851,879.201,879.20-0.39%5,705
Jan 9, 20261,872.001,900.001,857.651,886.551,886.550.73%5,457
Jan 8, 20261,890.051,939.451,870.001,872.951,872.95-2.57%3,599
Jan 7, 20261,894.701,926.251,894.701,922.301,922.301.35%2,831
Jan 6, 20261,904.301,917.451,876.401,896.701,896.70-0.39%2,424
Jan 5, 20261,989.951,989.951,895.051,904.201,904.20-2.20%3,279
Jan 2, 20261,958.001,978.701,940.551,947.051,947.05-0.54%4,766
Jan 1, 20261,954.601,964.951,929.851,957.551,957.550.69%1,444
Dec 31, 20251,947.551,962.151,933.251,944.101,944.10-0.17%205,737
Dec 30, 20251,902.051,960.001,902.051,947.501,947.501.23%1,065
Dec 29, 20251,937.401,952.551,913.201,923.901,923.90-0.70%1,444
Dec 26, 20251,970.901,974.651,929.751,937.451,937.45-1.74%3,176
Dec 24, 20251,996.701,997.701,962.201,971.801,971.80-1.25%4,491
Dec 23, 20252,027.852,027.851,977.801,996.701,996.70-0.16%2,600
Dec 22, 20251,956.052,010.451,956.052,000.002,000.002.28%8,157
Dec 19, 20251,905.051,965.001,905.001,955.451,955.452.52%1,639
Dec 18, 20251,890.101,927.201,883.501,907.401,907.40-0.14%1,911
Dec 17, 20251,910.151,916.001,900.001,910.051,910.05-0.34%5,159
Dec 16, 20251,908.051,927.751,904.301,916.501,916.50-0.06%681
Dec 15, 20251,979.451,979.451,900.001,917.701,917.70-0.20%625
Dec 12, 20251,889.201,923.651,889.201,921.601,921.601.72%2,734
Dec 11, 20251,876.501,895.301,861.051,889.201,889.200.78%489
Dec 10, 20251,890.701,912.651,871.051,874.501,874.50-0.53%2,447
Dec 9, 20251,861.051,886.901,861.001,884.551,884.550.08%1,828
Dec 8, 20251,875.051,903.701,869.901,883.101,883.10-1.31%3,479
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