Skip to main content
Tega Industries Limited (BOM:543413)
India flag India · Delayed Price · Currency is INR
1,670.85
-29.35 (-1.73%)
At close: Apr 28, 2026

Tega Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,697.001,703.851,664.801,670.851,670.85-1.73%2,250
Apr 27, 20261,684.001,736.001,684.001,700.201,700.201.10%1,839
Apr 24, 20261,702.251,719.001,676.801,681.651,681.65-1.12%1,374
Apr 23, 20261,728.901,737.601,691.451,700.751,700.75-1.56%1,570
Apr 22, 20261,728.901,732.851,716.451,727.701,727.700.82%738
Apr 21, 20261,709.901,740.001,709.001,713.651,713.650.18%2,020
Apr 20, 20261,730.451,738.401,701.001,710.651,710.65-1.64%1,877
Apr 17, 20261,756.951,767.601,734.701,739.251,739.25-0.67%1,055
Apr 16, 20261,759.851,769.001,730.251,751.051,751.051.42%3,597
Apr 15, 20261,692.301,739.451,692.301,726.551,726.552.02%2,540
Apr 13, 20261,700.001,700.001,680.001,692.301,692.30-2.10%1,690
Apr 10, 20261,728.001,753.101,718.701,728.601,728.600.80%1,409
Apr 9, 20261,726.901,727.251,695.001,714.901,714.90-0.84%973
Apr 8, 20261,728.151,752.551,714.601,729.351,729.352.30%2,711
Apr 7, 20261,709.001,727.951,678.201,690.451,690.45-1.51%1,240
Apr 6, 20261,698.901,726.701,698.051,716.451,716.45-0.57%908
Apr 2, 20261,670.001,737.501,651.151,726.251,726.251.64%3,037
Apr 1, 20261,701.201,705.001,670.801,698.351,698.352.57%1,837
Mar 30, 20261,680.101,701.751,649.501,655.851,655.85-1.65%5,855
Mar 27, 20261,660.001,733.251,610.301,683.601,683.601.16%11,134
Mar 25, 20261,599.001,673.001,599.001,664.301,664.304.18%2,309
Mar 24, 20261,600.001,628.951,574.501,597.551,597.550.75%6,242
Mar 23, 20261,712.551,712.551,562.901,585.651,585.65-7.64%16,267
Mar 20, 20261,650.001,769.001,634.001,716.801,716.804.64%12,598
Mar 19, 20261,675.001,693.601,614.001,640.601,640.60-3.28%3,399
Mar 18, 20261,717.901,753.651,681.101,696.201,696.20-1.51%3,122
Mar 17, 20261,731.301,732.501,700.001,722.201,722.200.11%2,382
Mar 16, 20261,761.601,764.551,712.001,720.251,720.25-2.43%1,688
Mar 13, 20261,753.051,812.751,753.051,763.151,763.15-2.42%3,004
Mar 12, 20261,753.001,820.451,700.251,806.851,806.853.08%2,660
Mar 11, 20261,739.201,779.801,722.801,752.901,752.900.80%3,693
Mar 10, 20261,689.101,786.101,689.101,739.051,739.052.96%2,987
Mar 9, 20261,735.401,735.401,663.451,689.001,689.00-3.12%2,612
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