Technichem Organics Limited (BOM:544327)
India
· Delayed Price · Currency is INR 46.50
-2.10 (-4.32%)
At close: Apr 28, 2026
Technichem Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.55 | 46.55 | 46.17 | 46.50 | 46.50 | -4.32% | 10,000 |
| Apr 27, 2026 | 46.21 | 48.60 | 46.17 | 48.60 | 48.60 | - | 14,000 |
| Apr 24, 2026 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 0.21% | 4,000 |
| Apr 23, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.90% | 2,000 |
| Apr 20, 2026 | 50.99 | 51.00 | 50.80 | 51.00 | 51.00 | 3.66% | 16,000 |
| Apr 17, 2026 | 47.10 | 49.20 | 47.10 | 49.20 | 49.20 | 0.41% | 10,000 |
| Apr 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.16% | 2,000 |
| Apr 13, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 2,000 |
| Apr 8, 2026 | 50.00 | 50.10 | 49.00 | 50.00 | 50.00 | 1.65% | 16,000 |
| Apr 7, 2026 | 49.20 | 49.20 | 49.19 | 49.19 | 49.19 | -4.98% | 10,000 |
| Apr 6, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -4.99% | 8,000 |
| Apr 1, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -4.40% | 2,000 |
| Mar 30, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.06% | 6,000 |
| Mar 27, 2026 | 50.00 | 57.00 | 50.00 | 55.85 | 55.85 | 11.70% | 42,000 |
| Mar 25, 2026 | 45.00 | 51.91 | 45.00 | 50.00 | 50.00 | 11.11% | 22,000 |
| Mar 24, 2026 | 34.25 | 50.00 | 34.25 | 45.00 | 45.00 | 7.40% | 30,000 |
| Mar 23, 2026 | 47.50 | 47.50 | 40.01 | 41.90 | 41.90 | -14.49% | 14,000 |
| Mar 20, 2026 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | - | 4,000 |
| Mar 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2,000 |
| Mar 18, 2026 | 45.00 | 49.00 | 45.00 | 49.00 | 49.00 | 8.89% | 20,000 |
| Mar 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.11% | 6,000 |
| Mar 16, 2026 | 44.90 | 45.00 | 44.90 | 44.95 | 44.95 | -0.11% | 4,000 |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 6,000 |
| Mar 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.45% | 2,000 |
| Mar 10, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.14% | 10,000 |
| Mar 9, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 10,000 |
| Mar 6, 2026 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | 0.22% | 6,000 |
| Mar 2, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | 2,000 |
| Feb 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.99% | 6,000 |
| Feb 19, 2026 | 47.00 | 47.00 | 45.45 | 45.45 | 45.45 | -5.29% | 4,000 |
| Feb 11, 2026 | 48.00 | 48.00 | 47.99 | 47.99 | 47.99 | 6.62% | 4,000 |
| Feb 3, 2026 | 47.90 | 47.90 | 45.01 | 45.01 | 45.01 | 2.30% | 10,000 |
| Feb 1, 2026 | 43.35 | 44.06 | 43.35 | 44.00 | 44.00 | 3.29% | 10,000 |
| Jan 30, 2026 | 46.00 | 46.00 | 42.60 | 42.60 | 42.60 | -7.25% | 8,000 |
| Jan 29, 2026 | 47.12 | 48.25 | 45.90 | 45.93 | 45.93 | -9.94% | 18,000 |
| Jan 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,000 |
| Jan 19, 2026 | 46.00 | 51.00 | 46.00 | 51.00 | 51.00 | 1.33% | 4,000 |
| Jan 16, 2026 | 50.00 | 51.00 | 50.00 | 50.33 | 50.33 | -0.38% | 10,000 |
| Jan 14, 2026 | 50.50 | 50.52 | 50.50 | 50.52 | 50.52 | -0.92% | 4,000 |
| Jan 13, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 2.27% | 2,000 |
| Jan 12, 2026 | 51.50 | 51.50 | 49.86 | 49.86 | 49.86 | 5.30% | 6,000 |
| Jan 8, 2026 | 50.01 | 50.01 | 47.25 | 47.35 | 47.35 | -9.81% | 34,000 |
| Jan 7, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | 4,000 |
| Jan 6, 2026 | 49.55 | 52.00 | 49.55 | 52.00 | 52.00 | - | 8,000 |
| Jan 5, 2026 | 51.25 | 52.00 | 51.25 | 52.00 | 52.00 | 1.96% | 4,000 |
| Jan 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,000 |
| Dec 31, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,000 |
| Dec 29, 2025 | 48.00 | 53.99 | 48.00 | 51.00 | 51.00 | -4.05% | 18,000 |
| Dec 24, 2025 | 55.37 | 55.37 | 53.15 | 53.15 | 53.15 | -5.93% | 4,000 |
| Dec 22, 2025 | 53.75 | 56.50 | 53.75 | 56.50 | 56.50 | -0.26% | 6,000 |
| Dec 19, 2025 | 53.00 | 56.65 | 53.00 | 56.65 | 56.65 | 9.94% | 30,000 |
| Dec 18, 2025 | 57.00 | 57.00 | 51.30 | 51.53 | 51.53 | -9.60% | 26,000 |
| Dec 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2,000 |
| Dec 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 2,000 |
| Dec 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 4,000 |
| Dec 11, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 0.02% | 6,000 |
| Dec 10, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 3.24% | 4,000 |
| Dec 9, 2025 | 55.02 | 55.50 | 55.00 | 55.20 | 55.20 | -4.81% | 10,000 |
| Dec 8, 2025 | 58.37 | 58.37 | 57.00 | 57.99 | 57.99 | -2.64% | 10,000 |
| Dec 5, 2025 | 59.00 | 61.93 | 59.00 | 59.56 | 59.56 | 4.14% | 16,000 |
| Dec 4, 2025 | 60.00 | 61.00 | 57.19 | 57.19 | 57.19 | -5.00% | 34,000 |
| Dec 3, 2025 | 60.00 | 60.40 | 59.00 | 60.20 | 60.20 | 2.66% | 22,000 |
| Dec 2, 2025 | 58.50 | 60.00 | 56.51 | 58.64 | 58.64 | 2.00% | 136,000 |
| Dec 1, 2025 | 57.75 | 57.85 | 53.26 | 57.49 | 57.49 | 4.34% | 44,000 |
| Nov 28, 2025 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | -4.82% | 8,000 |
| Nov 27, 2025 | 55.00 | 57.89 | 52.50 | 57.89 | 57.89 | 4.76% | 20,000 |
| Nov 26, 2025 | 53.90 | 55.26 | 53.90 | 55.26 | 55.26 | 5.00% | 34,000 |
| Nov 25, 2025 | 53.95 | 53.95 | 50.00 | 52.63 | 52.63 | 1.27% | 62,000 |
| Nov 24, 2025 | 51.96 | 51.97 | 51.90 | 51.97 | 51.97 | 4.99% | 126,000 |
| Nov 21, 2025 | 50.00 | 50.40 | 48.00 | 49.50 | 49.50 | -1.79% | 14,000 |
| Nov 20, 2025 | 50.10 | 50.40 | 50.10 | 50.40 | 50.40 | 5.00% | 4,000 |
| Nov 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.83% | 4,000 |
| Nov 17, 2025 | 50.00 | 51.89 | 49.40 | 49.40 | 49.40 | -4.82% | 30,000 |
| Nov 13, 2025 | 48.01 | 51.90 | 48.00 | 51.90 | 51.90 | 4.85% | 16,000 |
| Nov 11, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -4.81% | 2,000 |
| Nov 10, 2025 | 51.00 | 52.00 | 50.95 | 52.00 | 52.00 | -0.15% | 6,000 |
| Nov 7, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -5.00% | 2,000 |
| Nov 4, 2025 | 53.99 | 55.00 | 53.99 | 54.82 | 54.82 | 1.71% | 14,000 |
| Oct 31, 2025 | 51.99 | 53.95 | 51.99 | 53.90 | 53.90 | 4.86% | 14,000 |
| Oct 30, 2025 | 46.55 | 51.40 | 46.55 | 51.40 | 51.40 | 4.90% | 12,000 |
| Oct 28, 2025 | 50.99 | 50.99 | 48.00 | 49.00 | 49.00 | -0.81% | 6,000 |