Skip to main content
Tega Industries Limited (NSE:TEGA)
India flag India · Delayed Price · Currency is INR
1,906.40
+7.30 (0.38%)
At close: Dec 5, 2025

Tega Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251,944.001,953.501,920.001,930.001,930.00-0.76%107,279
Oct 10, 20251,951.001,959.001,940.001,944.801,944.80-0.09%69,175
Oct 9, 20251,942.001,974.101,940.001,946.501,946.500.30%111,319
Oct 8, 20251,944.001,951.101,934.001,940.601,940.60-0.09%121,945
Oct 7, 20251,954.701,973.901,934.001,942.301,942.30-0.21%142,466
Oct 6, 20251,964.401,975.001,930.001,946.301,946.30-1.40%156,199
Oct 3, 20251,937.002,000.001,908.601,974.001,974.002.79%355,104
Oct 1, 20251,904.001,927.501,895.101,920.501,920.501.55%161,528
Sep 30, 20251,900.001,919.401,873.901,891.101,891.100.29%312,205
Sep 29, 20251,944.801,945.901,868.401,885.601,885.60-2.91%488,744
Sep 26, 20251,953.001,974.001,916.001,942.101,942.10-0.45%304,253
Sep 25, 20251,920.001,968.301,903.001,950.901,950.902.17%282,532
Sep 24, 20251,925.001,953.901,902.601,909.401,909.40-0.22%349,127
Sep 23, 20251,988.001,988.001,900.001,913.601,913.60-2.99%362,318
Sep 22, 20252,030.002,031.001,965.001,972.601,972.60-2.11%385,266
Sep 19, 20252,029.002,053.002,005.102,015.102,015.10-0.34%482,767
Sep 18, 20252,095.002,103.302,010.002,021.902,021.90-4.13%1,833,872
Sep 17, 20252,085.002,125.002,075.002,108.902,108.901.90%957,507
Sep 16, 20252,084.902,098.302,051.102,069.502,069.500.01%655,764
Sep 15, 20252,040.002,075.002,025.102,069.202,069.202.63%1,255,076
Sep 12, 20252,041.002,060.001,917.702,016.102,016.10-1.06%3,044,286
Sep 11, 20252,080.002,110.001,997.402,037.702,037.70-2.11%1,702,016
Sep 10, 20252,107.902,112.902,055.002,081.702,081.70-0.59%400,759
Sep 9, 20252,054.902,107.902,054.902,094.102,094.102.24%446,041
Sep 8, 20252,090.002,098.002,039.802,048.302,048.30-0.77%405,393
Sep 5, 20251,995.002,080.001,980.302,064.202,062.204.70%705,222
Sep 4, 20252,004.702,010.701,962.001,971.601,969.69-0.80%208,369
Sep 3, 20251,999.802,035.001,980.201,987.401,985.47-0.41%393,146
Sep 2, 20251,969.002,017.001,954.001,995.601,993.673.20%1,000,478
Sep 1, 20251,874.601,945.001,851.001,933.801,931.934.71%615,245
Aug 29, 20251,800.001,867.201,786.101,846.901,845.112.61%141,820
Aug 28, 20251,840.101,841.801,785.001,799.901,798.16-2.34%121,022
Aug 26, 20251,896.001,896.001,828.601,843.001,841.21-2.61%136,643
Aug 25, 20251,879.301,914.001,871.501,892.401,890.570.95%193,391
Aug 22, 20251,848.801,901.001,825.301,874.501,872.682.03%253,652
Aug 21, 20251,788.801,852.801,780.501,837.201,835.422.47%134,774
Aug 20, 20251,831.001,854.001,776.701,793.001,791.26-2.85%128,123
Aug 19, 20251,848.001,894.001,826.601,845.601,843.81-0.31%149,027
Aug 18, 20251,866.001,879.801,830.001,851.401,849.610.02%100,097
Aug 14, 20251,849.801,870.201,828.001,851.101,849.310.64%49,149
Aug 13, 20251,819.301,872.801,815.701,839.401,837.621.60%103,018
Aug 12, 20251,815.901,826.201,793.801,810.401,808.65-0.30%82,126
Aug 11, 20251,856.801,861.601,783.801,815.901,814.14-2.20%161,286
Aug 8, 20251,815.001,897.001,815.001,856.801,855.001.24%198,987
Aug 7, 20251,819.301,884.201,788.501,834.001,832.220.47%193,003
Aug 6, 20251,825.501,854.001,781.801,825.501,823.73-1.93%286,620
Aug 5, 20251,904.001,929.001,816.701,861.501,859.70-2.23%356,227
Aug 4, 20251,895.001,929.601,874.601,904.001,902.160.82%88,388
Aug 1, 20251,898.001,925.001,873.001,888.601,886.77-0.91%118,411
Jul 31, 20251,870.401,933.201,855.901,906.001,904.150.24%374,512
Jul 30, 20251,868.001,919.901,855.101,901.501,899.661.65%420,421
Jul 29, 20251,856.001,887.801,842.101,870.701,868.89-0.07%82,683
Jul 28, 20251,869.801,915.001,848.001,872.001,870.190.31%212,769
Jul 25, 20251,909.001,920.001,835.801,866.201,864.39-3.68%321,445
Jul 24, 20251,960.001,969.001,915.301,937.401,935.52-0.79%115,653
Jul 23, 20251,996.102,006.801,936.901,952.801,950.91-2.15%100,607
Jul 22, 20252,010.002,010.101,964.601,995.801,993.87-0.15%152,902
Jul 21, 20251,951.002,008.501,941.001,998.701,996.763.13%464,843
Jul 18, 20251,901.201,960.001,889.001,938.001,936.122.05%402,112
Jul 17, 20251,913.001,945.001,881.001,899.001,897.16-0.21%282,980
Jul 16, 20251,840.001,969.001,840.001,903.001,901.163.80%1,510,869
Jul 15, 20251,793.001,860.001,793.001,833.301,831.523.41%1,542,368
Jul 14, 20251,690.101,804.001,690.001,772.801,771.084.66%499,557