Skip to main content
Tega Industries Limited (NSE:TEGA)
India flag India · Delayed Price · Currency is INR
1,647.50
-24.80 (-1.48%)
Apr 29, 2026, 2:30 PM IST

Tega Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,695.001,703.701,671.301,682.40--1.02%18,486
Apr 27, 20261,680.201,737.001,680.201,699.701,699.701.17%37,611
Apr 24, 20261,705.001,728.001,676.401,680.101,680.10-1.16%21,207
Apr 23, 20261,724.501,744.101,693.701,699.801,699.80-1.43%31,500
Apr 22, 20261,727.001,734.501,714.901,724.501,724.500.61%23,076
Apr 21, 20261,714.701,742.001,708.001,714.001,714.000.25%19,947
Apr 20, 20261,737.001,738.001,700.101,709.801,709.80-1.62%26,484
Apr 17, 20261,750.001,770.001,733.001,738.001,738.00-0.92%31,463
Apr 16, 20261,728.001,770.001,728.001,754.101,754.101.62%47,278
Apr 15, 20261,727.501,739.001,700.501,726.101,726.102.16%67,861
Apr 13, 20261,690.101,710.501,678.101,689.601,689.60-2.21%40,168
Apr 10, 20261,740.301,756.101,716.001,727.801,727.800.89%162,327
Apr 9, 20261,721.101,727.601,695.001,712.601,712.60-0.94%55,576
Apr 8, 20261,750.001,750.101,714.001,728.901,728.902.39%74,052
Apr 7, 20261,718.701,728.601,679.001,688.601,688.60-1.54%20,577
Apr 6, 20261,704.001,728.601,695.401,715.001,715.00-0.69%20,651
Apr 2, 20261,688.401,737.401,655.001,726.901,726.902.00%33,992
Apr 1, 20261,685.001,715.401,674.001,693.001,693.001.94%41,877
Mar 30, 20261,651.401,704.301,650.101,660.801,660.80-2.32%150,111
Mar 27, 20261,672.001,732.101,631.101,700.201,700.202.04%314,751
Mar 25, 20261,610.901,674.001,610.901,666.201,666.204.08%112,530
Mar 24, 20261,628.201,628.201,572.201,600.901,600.900.97%177,072
Mar 23, 20261,700.101,714.901,560.801,585.501,585.50-8.09%395,567
Mar 20, 20261,641.001,778.001,632.501,725.001,725.005.25%1,246,070
Mar 19, 20261,685.001,692.601,615.201,638.901,638.90-3.29%61,046
Mar 18, 20261,720.001,757.601,682.101,694.701,694.70-1.59%145,909
Mar 17, 20261,730.001,747.501,700.001,722.101,722.100.09%82,274
Mar 16, 20261,763.101,763.901,710.001,720.601,720.60-2.51%110,089
Mar 13, 20261,797.001,812.901,751.001,764.901,764.90-2.16%64,151
Mar 12, 20261,760.001,826.401,699.001,803.801,803.802.72%118,938
Mar 11, 20261,744.901,783.201,721.301,756.001,756.000.97%93,971
Mar 10, 20261,719.401,789.701,707.501,739.201,739.202.98%134,280
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