TGIF Agribusiness Limited (BOM:544175)
India
· Delayed Price · Currency is INR 82.25
-8.25 (-9.12%)
At close: Apr 28, 2026
TGIF Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.25 | 91.25 | 82.25 | 82.25 | 82.25 | -9.12% | 2,400 |
| Apr 27, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 4.02% | 1,200 |
| Apr 24, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.96% | 1,200 |
| Apr 23, 2026 | 87.50 | 88.00 | 83.00 | 86.17 | 86.17 | -2.08% | 3,600 |
| Apr 22, 2026 | 96.00 | 96.00 | 88.00 | 88.00 | 88.00 | -1.76% | 6,000 |
| Apr 21, 2026 | 86.00 | 98.40 | 83.25 | 89.58 | 89.58 | 9.24% | 20,400 |
| Apr 20, 2026 | 94.10 | 94.10 | 82.00 | 82.00 | 82.00 | -14.24% | 2,400 |
| Apr 17, 2026 | 86.00 | 99.42 | 86.00 | 95.62 | 95.62 | 15.41% | 14,400 |
| Apr 16, 2026 | 89.00 | 89.00 | 78.10 | 82.85 | 82.85 | -5.85% | 3,600 |
| Apr 15, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 1,200 |
| Apr 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | 1,200 |
| Apr 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | 1,200 |
| Apr 9, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | 5.05% | 2,400 |
| Apr 8, 2026 | 87.00 | 87.00 | 82.00 | 85.20 | 85.20 | -0.93% | 3,600 |
| Apr 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 1,200 |
| Apr 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 7.59% | 1,200 |
| Apr 2, 2026 | 95.10 | 95.10 | 79.00 | 79.00 | 79.00 | -18.56% | 3,600 |
| Apr 1, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 1,200 |
| Mar 30, 2026 | 88.00 | 98.00 | 88.00 | 98.00 | 98.00 | 16.67% | 2,400 |
| Mar 27, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | 1,200 |
| Mar 25, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1,200 |
| Mar 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | 1,200 |
| Mar 23, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.30% | 1,200 |
| Mar 20, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.30% | 1,200 |
| Mar 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.65% | 1,200 |
| Mar 17, 2026 | 85.00 | 85.00 | 75.00 | 79.88 | 79.88 | -6.02% | 3,600 |
| Mar 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.85% | 1,200 |
| Mar 13, 2026 | 94.10 | 94.10 | 81.00 | 86.60 | 86.60 | -6.88% | 6,000 |
| Mar 12, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.91% | 1,200 |
| Mar 11, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.50 | -0.56% | 2,400 |
| Mar 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | 1,200 |
| Mar 6, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | 1,200 |
| Mar 5, 2026 | 89.50 | 92.00 | 89.50 | 90.00 | 90.00 | - | 6,000 |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 6.38% | 2,400 |
| Feb 27, 2026 | 76.00 | 84.60 | 76.00 | 84.60 | 84.60 | 20.00% | 6,000 |
| Feb 26, 2026 | 86.00 | 86.00 | 70.50 | 70.50 | 70.50 | -18.02% | 3,600 |
| Feb 25, 2026 | 84.75 | 86.00 | 84.75 | 86.00 | 86.00 | 1.18% | 2,400 |
| Feb 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.00% | 1,200 |
| Feb 23, 2026 | 90.00 | 90.00 | 81.00 | 87.63 | 87.63 | -2.63% | 4,800 |
| Feb 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,200 |
| Feb 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5.88% | 1,200 |
| Feb 18, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.76% | 2,400 |
| Feb 17, 2026 | 89.50 | 89.50 | 77.00 | 83.53 | 83.53 | -7.19% | 4,800 |
| Feb 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.45% | 1,200 |
| Feb 13, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 5.04% | 1,200 |
| Feb 12, 2026 | 82.00 | 90.00 | 82.00 | 85.30 | 85.30 | 2.05% | 6,000 |
| Feb 11, 2026 | 90.00 | 90.00 | 76.01 | 83.59 | 83.59 | -1.66% | 3,600 |
| Feb 10, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 4.94% | 2,400 |
| Feb 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 1,200 |
| Feb 6, 2026 | 80.00 | 80.00 | 73.00 | 80.00 | 80.00 | -1.23% | 3,600 |
| Feb 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.19% | 1,200 |
| Feb 2, 2026 | 84.75 | 84.75 | 77.00 | 77.00 | 77.00 | -9.14% | 2,400 |
| Feb 1, 2026 | 86.00 | 86.00 | 84.75 | 84.75 | 84.75 | 7.73% | 2,400 |
| Jan 30, 2026 | 80.00 | 80.00 | 76.00 | 78.67 | 78.67 | -4.06% | 3,600 |
| Jan 28, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | - | 2,400 |
| Jan 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 9.33% | 2,400 |
| Jan 22, 2026 | 84.75 | 84.75 | 75.00 | 75.00 | 75.00 | -11.76% | 2,400 |
| Jan 21, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.31% | 1,200 |
| Jan 19, 2026 | 80.00 | 84.00 | 80.00 | 83.90 | 83.90 | 6.88% | 3,600 |
| Jan 14, 2026 | 81.00 | 81.50 | 73.00 | 78.50 | 78.50 | -3.09% | 3,600 |
| Jan 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.65% | 1,200 |
| Jan 8, 2026 | 84.75 | 86.00 | 75.00 | 78.15 | 78.15 | -6.96% | 6,000 |
| Jan 6, 2026 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 10.82% | 2,400 |
| Jan 5, 2026 | 81.00 | 81.00 | 72.01 | 75.80 | 75.80 | -7.56% | 4,800 |
| Jan 2, 2026 | 81.00 | 82.00 | 71.00 | 82.00 | 82.00 | -0.61% | 3,600 |
| Jan 1, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 5.10% | 2,400 |
| Dec 31, 2025 | 89.50 | 89.50 | 78.50 | 78.50 | 78.50 | -11.80% | 3,600 |
| Dec 30, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 1,200 |
| Dec 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 1,200 |
| Dec 26, 2025 | 81.00 | 89.25 | 76.00 | 89.00 | 89.00 | 12.66% | 7,200 |
| Dec 23, 2025 | 89.25 | 89.25 | 79.00 | 79.00 | 79.00 | -9.71% | 3,600 |
| Dec 22, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.34% | 1,200 |
| Dec 19, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 6.52% | 1,200 |
| Dec 18, 2025 | 90.50 | 90.50 | 80.27 | 80.27 | 80.27 | -8.26% | 2,400 |
| Dec 17, 2025 | 85.00 | 90.00 | 85.00 | 87.50 | 87.50 | 13.64% | 2,400 |
| Dec 16, 2025 | 90.50 | 90.50 | 77.00 | 77.00 | 77.00 | -14.44% | 2,400 |
| Dec 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.65% | 3,600 |
| Dec 12, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.47% | 1,200 |
| Dec 11, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.29% | 1,200 |
| Dec 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.94% | 1,200 |
| Dec 9, 2025 | 86.60 | 86.60 | 81.00 | 81.00 | 81.00 | -8.46% | 2,400 |
| Dec 8, 2025 | 87.00 | 88.49 | 86.75 | 88.49 | 88.49 | 2.90% | 3,600 |
| Dec 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 17.81% | 2,400 |
| Nov 27, 2025 | 87.00 | 87.00 | 73.00 | 73.00 | 73.00 | -17.00% | 2,400 |
| Nov 25, 2025 | 84.00 | 87.95 | 84.00 | 87.95 | 87.95 | 5.33% | 2,400 |
| Nov 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | 1,200 |
| Nov 20, 2025 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 2,400 |
| Nov 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.75% | 1,200 |
| Nov 17, 2025 | 86.00 | 86.00 | 85.00 | 85.50 | 85.50 | 2.40% | 2,400 |
| Nov 14, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | 1,200 |
| Nov 13, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 1,200 |
| Nov 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.25% | 2,400 |
| Nov 10, 2025 | 85.00 | 85.00 | 74.00 | 80.00 | 80.00 | -1.23% | 7,200 |
| Nov 7, 2025 | 80.00 | 81.00 | 76.00 | 81.00 | 81.00 | 1.25% | 4,800 |
| Nov 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | 1,200 |
| Nov 4, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 4.81% | 1,200 |
| Oct 30, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.12% | 1,200 |
| Oct 29, 2025 | 80.00 | 81.00 | 67.25 | 81.00 | 81.00 | - | 6,000 |
| Oct 28, 2025 | 81.00 | 81.00 | 74.00 | 81.00 | 81.00 | - | 4,800 |