Tierra Agrotech Limited (BOM:543531)
India
· Delayed Price · Currency is INR 42.98
-2.99 (-6.50%)
At close: Apr 28, 2026
Tierra Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 44.98 | 47.00 | 42.14 | 46.25 | 46.25 | 7.61% | 3,061 |
| Apr 28, 2026 | 41.40 | 43.99 | 41.40 | 42.98 | 42.98 | -6.50% | 5,925 |
| Apr 27, 2026 | 41.65 | 49.99 | 41.65 | 45.97 | 45.97 | -0.07% | 2,175 |
| Apr 24, 2026 | 46.79 | 46.79 | 45.00 | 46.00 | 46.00 | 2.00% | 127 |
| Apr 23, 2026 | 46.00 | 46.00 | 43.00 | 45.10 | 45.10 | 2.97% | 1,951 |
| Apr 22, 2026 | 46.25 | 46.25 | 43.16 | 43.80 | 43.80 | -4.47% | 8,329 |
| Apr 21, 2026 | 45.00 | 45.95 | 44.30 | 45.85 | 45.85 | 3.55% | 15,899 |
| Apr 20, 2026 | 49.70 | 49.70 | 42.00 | 44.28 | 44.28 | -4.26% | 14,991 |
| Apr 17, 2026 | 47.51 | 48.50 | 44.90 | 46.25 | 46.25 | -4.60% | 949 |
| Apr 16, 2026 | 49.80 | 49.80 | 45.00 | 48.48 | 48.48 | 1.59% | 1,151 |
| Apr 15, 2026 | 47.86 | 49.00 | 46.26 | 47.72 | 47.72 | -0.58% | 2,943 |
| Apr 13, 2026 | 45.23 | 48.99 | 45.00 | 48.00 | 48.00 | 6.43% | 9,108 |
| Apr 10, 2026 | 47.70 | 47.70 | 42.75 | 45.10 | 45.10 | 3.80% | 9,624 |
| Apr 9, 2026 | 45.95 | 45.95 | 40.61 | 43.45 | 43.45 | 2.24% | 12,250 |
| Apr 8, 2026 | 40.61 | 42.95 | 40.61 | 42.50 | 42.50 | 5.99% | 3,317 |
| Apr 7, 2026 | 40.76 | 40.76 | 39.01 | 40.10 | 40.10 | 0.35% | 1,412 |
| Apr 6, 2026 | 40.68 | 40.68 | 37.51 | 39.96 | 39.96 | 2.49% | 53 |
| Apr 2, 2026 | 37.95 | 40.68 | 36.86 | 38.99 | 38.99 | 0.52% | 10,016 |
| Apr 1, 2026 | 39.24 | 39.24 | 37.00 | 38.79 | 38.79 | 3.77% | 2,102 |
| Mar 30, 2026 | 37.50 | 37.50 | 35.81 | 37.38 | 37.38 | 4.38% | 2,036 |
| Mar 27, 2026 | 39.55 | 39.55 | 35.80 | 35.81 | 35.81 | -4.96% | 3,477 |
| Mar 25, 2026 | 37.95 | 38.17 | 36.00 | 37.68 | 37.68 | 3.60% | 3,536 |
| Mar 24, 2026 | 35.32 | 38.59 | 35.31 | 36.37 | 36.37 | -2.13% | 15,057 |
| Mar 23, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -4.99% | 908 |
| Mar 20, 2026 | 41.00 | 41.00 | 39.00 | 39.11 | 39.11 | - | 16,446 |
| Mar 19, 2026 | 39.00 | 39.11 | 39.00 | 39.11 | 39.11 | 4.99% | 3,587 |
| Mar 18, 2026 | 38.00 | 38.39 | 35.20 | 37.25 | 37.25 | 1.86% | 1,826 |
| Mar 17, 2026 | 37.91 | 37.91 | 36.00 | 36.57 | 36.57 | 1.27% | 730 |
| Mar 16, 2026 | 36.16 | 37.89 | 34.35 | 36.11 | 36.11 | 0.03% | 20,539 |
| Mar 13, 2026 | 38.80 | 39.00 | 36.10 | 36.10 | 36.10 | -5.00% | 6,154 |
| Mar 12, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -5.00% | 1,586 |
| Mar 11, 2026 | 41.80 | 41.80 | 40.00 | 40.00 | 40.00 | 0.28% | 459 |
| Mar 10, 2026 | 39.98 | 39.98 | 37.16 | 39.89 | 39.89 | 4.45% | 45 |
| Mar 9, 2026 | 37.75 | 39.59 | 37.58 | 38.19 | 38.19 | 1.17% | 815 |
| Mar 6, 2026 | 37.97 | 38.00 | 37.75 | 37.75 | 37.75 | -0.58% | 412 |
| Mar 5, 2026 | 38.00 | 38.00 | 36.03 | 37.97 | 37.97 | 0.13% | 13,586 |
| Mar 4, 2026 | 38.00 | 38.00 | 37.91 | 37.92 | 37.92 | -4.96% | 1,815 |
| Mar 2, 2026 | 40.03 | 41.99 | 39.90 | 39.90 | 39.90 | -4.98% | 1,297 |
| Feb 27, 2026 | 42.18 | 42.18 | 41.99 | 41.99 | 41.99 | 1.55% | 55 |
| Feb 26, 2026 | 41.70 | 41.70 | 41.00 | 41.35 | 41.35 | -0.89% | 33 |
| Feb 25, 2026 | 43.69 | 43.69 | 41.00 | 41.72 | 41.72 | 0.17% | 736 |
| Feb 24, 2026 | 45.00 | 45.00 | 41.61 | 41.65 | 41.65 | -4.91% | 4,344 |
| Feb 23, 2026 | 43.98 | 43.98 | 42.00 | 43.80 | 43.80 | 2.94% | 3,477 |
| Feb 20, 2026 | 42.55 | 42.56 | 41.00 | 42.55 | 42.55 | -1.02% | 1,567 |
| Feb 19, 2026 | 43.97 | 43.97 | 42.99 | 42.99 | 42.99 | 2.45% | 192 |
| Feb 18, 2026 | 43.05 | 43.99 | 41.37 | 41.96 | 41.96 | -3.01% | 4,570 |
| Feb 17, 2026 | 43.00 | 43.27 | 41.80 | 43.26 | 43.26 | -0.51% | 284 |
| Feb 16, 2026 | 43.77 | 43.77 | 41.80 | 43.48 | 43.48 | -0.66% | 195 |
| Feb 13, 2026 | 44.90 | 44.90 | 42.32 | 43.77 | 43.77 | -1.71% | 1,302 |
| Feb 12, 2026 | 45.69 | 45.69 | 43.43 | 44.53 | 44.53 | -2.56% | 371 |
| Feb 11, 2026 | 44.16 | 45.74 | 43.00 | 45.70 | 45.70 | 3.49% | 1,157 |
| Feb 10, 2026 | 45.30 | 46.98 | 43.04 | 44.16 | 44.16 | -2.52% | 14,075 |
| Feb 9, 2026 | 48.00 | 48.00 | 45.00 | 45.30 | 45.30 | -1.31% | 4,845 |
| Feb 6, 2026 | 48.18 | 48.18 | 45.85 | 45.90 | 45.90 | -4.75% | 988 |
| Feb 5, 2026 | 47.45 | 49.00 | 47.21 | 48.19 | 48.19 | 1.56% | 4,942 |
| Feb 4, 2026 | 44.94 | 47.99 | 44.94 | 47.45 | 47.45 | 3.00% | 6,114 |
| Feb 3, 2026 | 47.28 | 47.28 | 45.00 | 46.07 | 46.07 | -2.56% | 1,356 |
| Feb 2, 2026 | 45.00 | 47.28 | 44.94 | 47.28 | 47.28 | -0.04% | 104 |
| Jan 30, 2026 | 47.34 | 47.34 | 47.30 | 47.30 | 47.30 | -0.11% | 100 |
| Jan 29, 2026 | 47.40 | 48.99 | 45.03 | 47.35 | 47.35 | -0.11% | 2,157 |
| Jan 28, 2026 | 48.98 | 48.98 | 46.00 | 47.40 | 47.40 | -1.64% | 5,996 |
| Jan 27, 2026 | 49.00 | 49.00 | 45.07 | 48.19 | 48.19 | 1.58% | 6,560 |
| Jan 23, 2026 | 50.00 | 50.00 | 45.79 | 47.44 | 47.44 | -1.58% | 6,509 |
| Jan 22, 2026 | 50.40 | 50.40 | 48.00 | 48.20 | 48.20 | 0.42% | 338 |
| Jan 21, 2026 | 49.99 | 49.99 | 47.50 | 48.00 | 48.00 | -3.98% | 8,122 |
| Jan 20, 2026 | 50.60 | 50.60 | 48.16 | 49.99 | 49.99 | -1.38% | 2,945 |
| Jan 19, 2026 | 49.46 | 51.00 | 48.11 | 50.69 | 50.69 | 0.44% | 539 |
| Jan 16, 2026 | 49.98 | 51.09 | 48.00 | 50.47 | 50.47 | 3.55% | 7,372 |
| Jan 14, 2026 | 49.39 | 49.39 | 46.00 | 48.74 | 48.74 | 0.66% | 8,518 |
| Jan 13, 2026 | 51.20 | 51.70 | 48.42 | 48.42 | 48.42 | -4.98% | 5,942 |
| Jan 12, 2026 | 51.80 | 51.80 | 49.21 | 50.96 | 50.96 | -1.62% | 3,520 |
| Jan 9, 2026 | 52.20 | 52.20 | 49.30 | 51.80 | 51.80 | 0.99% | 1,961 |
| Jan 8, 2026 | 54.00 | 54.00 | 49.02 | 51.29 | 51.29 | -0.31% | 6,861 |
| Jan 7, 2026 | 48.20 | 51.90 | 48.20 | 51.45 | 51.45 | 1.98% | 21,338 |
| Jan 6, 2026 | 48.20 | 51.15 | 48.20 | 50.45 | 50.45 | 0.90% | 2,328 |
| Jan 5, 2026 | 52.45 | 52.45 | 49.01 | 50.00 | 50.00 | -2.63% | 4,940 |
| Jan 2, 2026 | 47.50 | 51.99 | 47.50 | 51.35 | 51.35 | 3.61% | 5,034 |
| Jan 1, 2026 | 50.25 | 50.25 | 47.80 | 49.56 | 49.56 | 3.23% | 1,125 |
| Dec 31, 2025 | 47.50 | 49.79 | 45.13 | 48.01 | 48.01 | 1.07% | 3,568 |
| Dec 30, 2025 | 49.75 | 49.75 | 47.50 | 47.50 | 47.50 | -5.00% | 1,779 |
| Dec 26, 2025 | 50.55 | 50.55 | 48.76 | 50.00 | 50.00 | 2.54% | 612 |
| Dec 24, 2025 | 50.25 | 51.25 | 48.51 | 48.76 | 48.76 | -2.48% | 2,420 |
| Dec 23, 2025 | 53.00 | 53.00 | 48.16 | 50.00 | 50.00 | -1.34% | 1,201 |
| Dec 22, 2025 | 48.74 | 51.17 | 46.31 | 50.68 | 50.68 | 3.98% | 1,727 |
| Dec 19, 2025 | 53.00 | 53.00 | 48.74 | 48.74 | 48.74 | -4.99% | 2,290 |
| Dec 18, 2025 | 51.50 | 51.50 | 48.93 | 51.30 | 51.30 | -0.39% | 654 |
| Dec 17, 2025 | 49.35 | 51.58 | 49.35 | 51.50 | 51.50 | -0.17% | 284 |
| Dec 16, 2025 | 48.05 | 52.00 | 48.05 | 51.59 | 51.59 | 2.99% | 518 |
| Dec 15, 2025 | 52.00 | 52.00 | 50.00 | 50.09 | 50.09 | -1.65% | 464 |
| Dec 12, 2025 | 51.40 | 51.40 | 49.85 | 50.93 | 50.93 | 3.88% | 1,008 |
| Dec 11, 2025 | 52.00 | 52.00 | 48.30 | 49.03 | 49.03 | -1.98% | 1,984 |
| Dec 10, 2025 | 50.00 | 52.00 | 49.25 | 50.02 | 50.02 | 0.04% | 1,163 |
| Dec 9, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,687 |
| Dec 8, 2025 | 48.05 | 51.50 | 47.79 | 50.00 | 50.00 | -0.60% | 8,458 |
| Dec 5, 2025 | 55.43 | 55.43 | 50.19 | 50.30 | 50.30 | -4.79% | 18,963 |
| Dec 4, 2025 | 50.00 | 53.90 | 50.00 | 52.83 | 52.83 | 0.44% | 13,608 |
| Dec 3, 2025 | 53.00 | 53.00 | 49.75 | 52.60 | 52.60 | 0.98% | 1,380 |
| Dec 2, 2025 | 53.00 | 54.00 | 51.00 | 52.09 | 52.09 | -0.31% | 1,604 |
| Dec 1, 2025 | 53.49 | 53.49 | 50.00 | 52.25 | 52.25 | 0.29% | 8,899 |
| Nov 28, 2025 | 53.00 | 53.00 | 50.50 | 52.10 | 52.10 | 2.16% | 17,595 |