Skip to main content
Tega Industries Limited (NSE:TEGA)
India flag India · Delayed Price · Currency is INR
1,688.90
-54.90 (-3.15%)
Mar 9, 2026, 3:30 PM IST

Tega Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,710.001,720.201,659.701,688.901,688.90-3.15%131,684
Mar 6, 20261,739.501,780.001,726.001,743.801,743.800.58%58,520
Mar 5, 20261,672.501,744.001,672.501,733.801,733.803.67%59,151
Mar 4, 20261,720.001,740.001,665.001,672.501,672.50-4.93%90,322
Mar 2, 20261,750.001,789.001,745.501,759.201,759.20-3.22%76,080
Feb 27, 20261,844.901,857.801,801.501,817.701,817.70-1.57%148,900
Feb 26, 20261,825.001,857.501,805.001,846.701,846.701.26%161,691
Feb 25, 20261,776.101,830.001,776.101,823.801,823.802.33%104,517
Feb 24, 20261,714.701,799.001,697.601,782.201,782.203.20%148,617
Feb 23, 20261,635.801,735.901,635.801,727.001,727.005.67%187,017
Feb 20, 20261,643.901,690.101,619.601,634.401,634.40-0.08%59,892
Feb 19, 20261,629.601,698.001,608.601,635.701,635.700.38%74,499
Feb 18, 20261,650.301,650.301,620.001,629.501,629.50-0.28%30,432
Feb 17, 20261,600.001,662.401,600.001,634.001,634.000.95%46,444
Feb 16, 20261,640.001,640.401,582.401,618.701,618.70-1.18%74,880
Feb 13, 20261,681.001,711.101,625.001,638.001,638.00-7.39%239,896
Feb 12, 20261,795.101,809.501,750.001,768.801,768.80-1.47%40,712
Feb 11, 20261,810.001,822.801,778.001,795.101,795.10-0.78%21,764
Feb 10, 20261,816.501,862.701,800.001,809.301,809.300.79%44,347
Feb 9, 20261,799.001,816.901,791.301,795.201,795.200.04%21,255
Feb 6, 20261,792.501,800.201,760.001,794.501,794.50-0.88%30,448
Feb 5, 20261,823.001,840.001,797.201,810.501,810.50-0.69%48,269
Feb 4, 20261,766.101,837.001,737.301,823.101,823.103.74%152,437
Feb 3, 20261,749.001,799.901,735.701,757.301,757.303.74%219,892
Feb 2, 20261,668.501,704.901,646.701,693.901,693.900.72%68,642
Feb 1, 20261,720.001,720.001,650.101,681.801,681.80-1.22%29,814
Jan 30, 20261,676.201,718.201,672.001,702.501,702.500.15%78,423
Jan 29, 20261,708.801,717.201,686.701,700.001,700.00-0.48%144,498
Jan 28, 20261,712.801,744.001,701.101,708.201,708.20-0.27%56,061
Jan 27, 20261,740.101,763.801,694.101,712.801,712.80-1.83%202,539
Jan 23, 20261,736.101,755.001,730.001,744.801,744.800.95%113,191
Jan 22, 20261,775.901,810.201,722.901,728.301,728.30-2.49%79,619
Jan 21, 20261,790.101,796.401,760.001,772.401,772.40-1.08%155,284
Jan 20, 20261,829.001,829.001,772.001,791.801,791.80-2.12%176,160
Jan 19, 20261,855.001,874.001,816.501,830.701,830.70-2.55%44,898
Jan 16, 20261,866.001,901.601,860.001,878.601,878.600.18%90,555
Jan 14, 20261,887.701,890.001,867.501,875.201,875.20-0.15%81,017
Jan 13, 20261,878.801,892.501,867.001,878.101,878.10-0.04%84,505
Jan 12, 20261,883.101,884.001,839.501,878.801,878.80-0.23%127,146
Jan 9, 20261,882.401,900.001,855.501,883.101,883.100.54%64,578
Jan 8, 20261,901.201,939.501,861.201,873.001,873.00-2.47%67,765
Jan 7, 20261,902.101,927.901,891.001,920.401,920.401.27%98,000
Jan 6, 20261,905.001,922.901,878.001,896.401,896.40-0.52%244,569
Jan 5, 20261,950.001,952.901,895.001,906.401,906.40-2.25%184,585
Jan 2, 20261,963.001,977.501,943.001,950.201,950.200.02%59,225
Jan 1, 20261,953.001,965.001,930.001,949.801,949.80-0.05%116,577
Dec 31, 20251,950.001,980.001,933.601,950.701,950.700.39%141,301
Dec 30, 20251,925.001,959.801,914.201,943.201,943.200.95%58,485
Dec 29, 20251,930.001,955.201,913.101,925.001,925.00-0.81%35,643
Dec 26, 20251,960.101,975.201,928.401,940.801,940.80-1.51%53,043
Dec 24, 20252,004.002,004.001,962.201,970.601,970.60-1.25%35,010
Dec 23, 20252,009.002,009.001,976.101,995.501,995.50-0.30%80,664
Dec 22, 20251,978.002,010.001,955.002,001.602,001.602.32%226,052
Dec 19, 20251,909.001,965.101,904.101,956.201,956.202.45%152,233
Dec 18, 20251,902.301,929.001,879.801,909.401,909.40-0.07%85,134
Dec 17, 20251,914.901,917.401,905.301,910.701,910.70-0.12%99,633
Dec 16, 20251,916.001,927.501,900.601,912.901,912.90-0.28%48,904
Dec 15, 20251,929.001,929.001,898.001,918.301,918.30-0.21%42,633
Dec 12, 20251,909.001,925.001,889.801,922.401,922.401.82%49,976
Dec 11, 20251,879.001,895.001,850.801,888.101,888.100.63%28,222
Dec 10, 20251,881.501,907.401,872.601,876.201,876.20-0.29%43,187
Dec 9, 20251,870.001,888.001,862.001,881.601,881.600.03%56,564
Dec 8, 20251,884.001,906.601,866.501,881.001,881.00-1.33%175,711
Dec 5, 20251,899.901,915.101,883.001,906.401,906.400.38%119,652
Dec 4, 20251,920.001,946.001,893.201,899.101,899.10-1.75%177,886
Dec 3, 20251,947.401,951.301,922.001,933.001,933.00-0.14%75,156
Dec 2, 20251,935.001,941.201,918.001,935.701,935.700.03%90,816
Dec 1, 20251,975.401,980.001,926.801,935.101,935.10-0.03%69,850
Nov 28, 20251,920.601,952.501,916.501,935.601,935.600.83%112,190
Nov 27, 20251,928.001,941.501,909.801,919.601,919.60-0.44%40,656
Nov 26, 20251,897.001,935.001,880.001,928.101,928.102.33%107,596
Nov 25, 20251,840.001,897.101,813.001,884.201,884.202.00%113,695
Nov 24, 20251,887.001,887.001,838.801,847.201,847.20-2.79%240,469
Nov 21, 20251,925.301,929.701,875.001,900.201,900.20-1.30%169,316
Nov 20, 20251,913.901,935.001,904.701,925.301,925.300.65%165,101
Nov 19, 20251,920.901,932.301,908.701,912.801,912.80-0.31%32,498
Nov 18, 20251,940.301,944.801,911.101,918.701,918.70-1.13%37,667
Nov 17, 20251,957.001,966.101,935.701,940.601,940.600.26%39,710
Nov 14, 20251,983.201,996.901,922.101,935.601,935.60-1.48%193,080
Nov 13, 20251,959.901,975.001,941.001,964.601,964.600.38%116,684
Nov 12, 20251,918.901,974.001,913.301,957.201,957.201.67%102,128
Nov 11, 20251,951.001,951.001,911.801,925.101,925.10-0.54%44,207
Nov 10, 20251,907.001,969.501,901.001,935.501,935.501.54%199,040
Nov 7, 20251,910.301,910.601,869.301,906.201,906.20-0.19%90,930
Nov 6, 20251,960.001,960.001,891.001,909.801,909.80-1.79%164,150
Nov 4, 20251,962.001,962.001,924.001,944.701,944.70-0.41%59,370
Nov 3, 20251,939.101,960.001,922.301,952.701,952.700.70%87,765
Oct 31, 20251,917.301,950.001,913.101,939.101,939.101.14%189,396
Oct 30, 20251,914.901,922.001,896.301,917.301,917.300.08%66,461
Oct 29, 20251,902.001,922.901,894.401,915.801,915.800.03%53,807
Oct 28, 20251,905.001,922.001,895.001,915.201,915.201.04%64,403
Oct 27, 20251,881.001,908.101,880.001,895.501,895.500.55%121,696
Oct 24, 20251,931.001,940.101,861.101,885.101,885.10-2.35%184,616
Oct 23, 20251,934.601,944.001,922.001,930.501,930.500.15%91,899
Oct 21, 20251,925.001,945.001,915.601,927.701,927.700.63%31,399
Oct 20, 20251,889.001,928.501,885.601,915.601,915.601.59%217,018
Oct 17, 20251,900.001,910.001,842.301,885.601,885.60-0.62%173,927
Oct 16, 20251,928.001,938.901,882.301,897.301,897.30-1.32%265,183
Oct 15, 20251,943.701,947.001,910.201,922.601,922.60-0.64%106,454
Oct 14, 20251,920.001,940.301,909.101,934.901,934.900.25%100,643