Tenneco Clean Air India Limited (NSE:TENNIND)
India
· Delayed Price · Currency is INR 566.15
+0.80 (0.14%)
At close: Apr 28, 2026
Tenneco Clean Air India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 569.90 | 571.90 | 556.00 | 566.15 | 566.15 | 0.14% | 333,671 |
| Apr 27, 2026 | 555.95 | 571.00 | 555.95 | 565.35 | 565.35 | 2.08% | 569,144 |
| Apr 24, 2026 | 573.00 | 573.05 | 551.35 | 553.85 | 553.85 | -3.27% | 405,886 |
| Apr 23, 2026 | 587.05 | 590.30 | 570.10 | 572.55 | 572.55 | -3.20% | 384,177 |
| Apr 22, 2026 | 597.00 | 601.50 | 584.10 | 591.50 | 591.50 | -0.13% | 526,062 |
| Apr 21, 2026 | 599.00 | 607.10 | 588.75 | 592.25 | 592.25 | -0.61% | 416,403 |
| Apr 20, 2026 | 594.00 | 609.60 | 581.75 | 595.90 | 595.90 | 0.71% | 703,090 |
| Apr 17, 2026 | 580.50 | 604.95 | 579.20 | 591.70 | 591.70 | 1.56% | 691,742 |
| Apr 16, 2026 | 579.90 | 594.00 | 567.55 | 582.60 | 582.60 | 1.92% | 880,696 |
| Apr 15, 2026 | 570.00 | 581.25 | 562.15 | 571.65 | 571.65 | 2.27% | 548,393 |
| Apr 13, 2026 | 555.00 | 564.95 | 545.25 | 558.95 | 558.95 | -0.45% | 317,433 |
| Apr 10, 2026 | 563.80 | 569.40 | 556.20 | 561.45 | 561.45 | 0.99% | 317,869 |
| Apr 9, 2026 | 563.60 | 566.75 | 548.25 | 555.95 | 555.95 | -2.19% | 421,834 |
| Apr 8, 2026 | 558.80 | 578.40 | 557.00 | 568.40 | 568.40 | 4.00% | 508,954 |
| Apr 7, 2026 | 528.65 | 553.00 | 520.05 | 546.55 | 546.55 | 3.39% | 922,265 |
| Apr 6, 2026 | 525.10 | 533.95 | 523.50 | 528.65 | 528.65 | -0.53% | 494,872 |
| Apr 2, 2026 | 528.00 | 534.90 | 516.00 | 531.45 | 531.45 | 0.06% | 297,100 |
| Apr 1, 2026 | 540.00 | 548.40 | 524.00 | 531.15 | 531.15 | 3.12% | 658,692 |
| Mar 30, 2026 | 522.70 | 530.00 | 508.30 | 515.10 | 515.10 | -3.15% | 368,985 |
| Mar 27, 2026 | 528.85 | 541.60 | 519.45 | 531.85 | 531.85 | 1.05% | 1,241,907 |
| Mar 25, 2026 | 532.30 | 537.30 | 518.90 | 526.30 | 526.30 | -0.95% | 904,829 |
| Mar 24, 2026 | 550.85 | 551.75 | 528.10 | 531.35 | 531.35 | -0.94% | 934,257 |
| Mar 23, 2026 | 540.00 | 541.40 | 524.70 | 536.40 | 536.40 | -1.85% | 292,503 |
| Mar 20, 2026 | 550.00 | 550.00 | 536.35 | 546.50 | 546.50 | 0.77% | 294,561 |
| Mar 19, 2026 | 542.50 | 564.75 | 532.00 | 542.35 | 542.35 | -2.01% | 584,828 |
| Mar 18, 2026 | 529.95 | 561.85 | 528.20 | 553.50 | 553.50 | 5.15% | 602,040 |
| Mar 17, 2026 | 535.25 | 537.00 | 522.55 | 526.40 | 526.40 | -0.28% | 215,782 |
| Mar 16, 2026 | 502.55 | 531.95 | 502.55 | 527.90 | 527.90 | 2.88% | 381,299 |
| Mar 13, 2026 | 532.80 | 532.80 | 507.95 | 513.10 | 513.10 | -4.17% | 362,574 |
| Mar 12, 2026 | 529.00 | 539.00 | 509.00 | 535.45 | 535.45 | 1.38% | 542,969 |
| Mar 11, 2026 | 549.00 | 549.00 | 522.60 | 528.15 | 528.15 | -2.98% | 710,395 |
| Mar 10, 2026 | 532.00 | 551.70 | 528.00 | 544.40 | 544.40 | 4.27% | 421,657 |
| Mar 9, 2026 | 527.00 | 536.00 | 515.40 | 522.10 | 522.10 | -4.59% | 344,298 |
| Mar 6, 2026 | 540.00 | 551.30 | 538.50 | 547.20 | 547.20 | 1.27% | 434,732 |
| Mar 5, 2026 | 556.85 | 556.85 | 526.40 | 540.35 | 540.35 | -1.49% | 582,952 |
| Mar 4, 2026 | 548.05 | 553.45 | 543.35 | 548.55 | 548.55 | -1.84% | 397,965 |
| Mar 2, 2026 | 551.30 | 571.60 | 549.00 | 558.85 | 558.85 | -3.86% | 517,293 |
| Feb 27, 2026 | 592.65 | 600.00 | 575.00 | 581.30 | 581.30 | -1.92% | 547,379 |
| Feb 26, 2026 | 593.85 | 602.00 | 587.85 | 592.65 | 592.65 | 0.55% | 456,887 |
| Feb 25, 2026 | 571.60 | 595.00 | 568.15 | 589.40 | 589.40 | 4.21% | 963,993 |
| Feb 24, 2026 | 577.00 | 578.90 | 561.50 | 565.60 | 565.60 | -1.63% | 274,335 |
| Feb 23, 2026 | 557.90 | 585.75 | 554.85 | 574.95 | 574.95 | 4.03% | 620,564 |
| Feb 20, 2026 | 542.70 | 556.95 | 540.00 | 552.70 | 552.70 | 1.69% | 244,765 |
| Feb 19, 2026 | 555.10 | 556.85 | 540.05 | 543.50 | 543.50 | -1.83% | 221,787 |
| Feb 18, 2026 | 551.05 | 558.45 | 538.75 | 553.65 | 553.65 | 0.70% | 415,761 |
| Feb 17, 2026 | 551.90 | 563.00 | 544.60 | 549.80 | 549.80 | 0.33% | 1,334,623 |
| Feb 16, 2026 | 550.00 | 557.40 | 523.00 | 548.00 | 548.00 | -2.23% | 1,142,097 |
| Feb 13, 2026 | 575.00 | 576.45 | 551.30 | 560.50 | 560.50 | -2.72% | 400,493 |
| Feb 12, 2026 | 572.00 | 580.90 | 566.75 | 576.15 | 576.15 | 0.83% | 495,164 |
| Feb 11, 2026 | 581.00 | 583.70 | 562.00 | 571.40 | 571.40 | -1.80% | 728,753 |
| Feb 10, 2026 | 566.55 | 589.80 | 558.30 | 581.90 | 581.90 | 2.39% | 771,304 |
| Feb 9, 2026 | 544.10 | 570.25 | 544.10 | 568.30 | 568.30 | 4.56% | 642,506 |
| Feb 6, 2026 | 545.00 | 557.45 | 537.65 | 543.50 | 543.50 | -1.02% | 386,380 |
| Feb 5, 2026 | 559.85 | 567.00 | 545.55 | 549.10 | 549.10 | -1.92% | 580,535 |
| Feb 4, 2026 | 539.90 | 568.40 | 535.45 | 559.85 | 559.85 | 4.80% | 1,499,558 |
| Feb 3, 2026 | 550.00 | 555.20 | 520.20 | 534.20 | 534.20 | 1.08% | 1,128,540 |
| Feb 2, 2026 | 505.60 | 532.85 | 505.60 | 528.50 | 528.50 | 3.73% | 491,868 |
| Feb 1, 2026 | 517.75 | 519.00 | 502.60 | 509.50 | 509.50 | -2.42% | 192,149 |
| Jan 30, 2026 | 507.00 | 526.10 | 506.45 | 522.15 | 522.15 | 1.29% | 357,073 |
| Jan 29, 2026 | 501.30 | 517.65 | 501.00 | 515.50 | 515.50 | 2.26% | 411,150 |
| Jan 28, 2026 | 512.45 | 517.35 | 501.90 | 504.10 | 504.10 | -1.14% | 275,662 |
| Jan 27, 2026 | 518.30 | 518.30 | 504.10 | 509.90 | 509.90 | -0.39% | 585,805 |
| Jan 23, 2026 | 523.75 | 528.20 | 507.60 | 511.90 | 511.90 | -2.95% | 804,833 |
| Jan 22, 2026 | 500.00 | 532.60 | 496.25 | 527.45 | 527.45 | 6.94% | 1,143,352 |
| Jan 21, 2026 | 490.10 | 500.10 | 480.10 | 493.20 | 493.20 | -0.18% | 514,775 |
| Jan 20, 2026 | 509.50 | 518.00 | 488.85 | 494.10 | 494.10 | -3.88% | 781,340 |
| Jan 19, 2026 | 512.60 | 527.45 | 507.00 | 514.05 | 514.05 | -0.93% | 350,902 |
| Jan 16, 2026 | 529.25 | 532.95 | 515.90 | 518.90 | 518.90 | -2.66% | 627,130 |
| Jan 14, 2026 | 534.00 | 539.50 | 528.90 | 533.10 | 533.10 | -0.31% | 719,949 |
| Jan 13, 2026 | 530.95 | 540.00 | 526.05 | 534.75 | 534.75 | 1.77% | 711,867 |
| Jan 12, 2026 | 517.60 | 528.60 | 503.75 | 525.45 | 525.45 | 1.83% | 981,569 |
| Jan 9, 2026 | 531.45 | 531.85 | 514.05 | 516.00 | 516.00 | -2.91% | 624,948 |
| Jan 8, 2026 | 521.60 | 537.50 | 521.60 | 531.45 | 531.45 | 2.08% | 1,403,714 |
| Jan 7, 2026 | 520.20 | 529.80 | 506.90 | 520.60 | 520.60 | 0.78% | 1,225,286 |
| Jan 6, 2026 | 547.00 | 547.80 | 513.00 | 516.55 | 516.55 | -5.05% | 1,488,821 |
| Jan 5, 2026 | 543.90 | 556.40 | 533.35 | 544.05 | 544.05 | 0.02% | 2,363,291 |
| Jan 2, 2026 | 509.00 | 549.00 | 507.80 | 543.95 | 543.95 | 7.71% | 6,677,506 |
| Jan 1, 2026 | 508.30 | 523.95 | 503.30 | 505.00 | 505.00 | -0.57% | 1,991,982 |
| Dec 31, 2025 | 504.65 | 511.50 | 500.50 | 507.90 | 507.90 | 0.97% | 474,586 |
| Dec 30, 2025 | 503.30 | 512.85 | 501.00 | 503.00 | 503.00 | 0.40% | 718,658 |
| Dec 29, 2025 | 521.00 | 521.75 | 500.00 | 501.00 | 501.00 | -2.99% | 816,313 |
| Dec 26, 2025 | 498.55 | 522.50 | 496.30 | 516.45 | 516.45 | 4.18% | 4,612,061 |
| Dec 24, 2025 | 495.60 | 507.35 | 492.85 | 495.75 | 495.75 | -0.40% | 1,360,987 |
| Dec 23, 2025 | 477.85 | 507.90 | 474.00 | 497.75 | 497.75 | 4.13% | 3,116,627 |
| Dec 22, 2025 | 480.10 | 484.45 | 474.25 | 478.00 | 478.00 | -0.86% | 584,466 |
| Dec 19, 2025 | 469.30 | 485.00 | 463.70 | 482.15 | 482.15 | 2.62% | 1,153,059 |
| Dec 18, 2025 | 443.95 | 473.95 | 438.05 | 469.85 | 469.85 | 5.83% | 3,812,788 |
| Dec 17, 2025 | 456.00 | 459.00 | 440.50 | 443.95 | 443.95 | -3.51% | 1,943,682 |
| Dec 16, 2025 | 460.20 | 467.40 | 447.45 | 460.10 | 460.10 | -0.02% | 1,310,471 |
| Dec 15, 2025 | 470.00 | 475.60 | 454.70 | 460.20 | 460.20 | -2.71% | 927,201 |
| Dec 12, 2025 | 477.00 | 483.70 | 471.00 | 473.00 | 473.00 | -0.42% | 561,582 |
| Dec 11, 2025 | 474.95 | 480.00 | 470.00 | 475.00 | 475.00 | 0.23% | 817,058 |
| Dec 10, 2025 | 491.70 | 498.75 | 470.00 | 473.90 | 473.90 | -3.61% | 1,083,095 |
| Dec 9, 2025 | 485.00 | 499.85 | 477.90 | 491.65 | 491.65 | 0.06% | 1,990,862 |
| Dec 8, 2025 | 490.15 | 495.50 | 489.05 | 491.35 | 491.35 | 0.24% | 1,651,206 |
| Dec 5, 2025 | 492.00 | 497.00 | 488.60 | 490.15 | 490.15 | -0.01% | 2,311,434 |
| Dec 4, 2025 | 491.90 | 502.95 | 487.00 | 490.20 | 490.20 | -0.49% | 1,867,762 |
| Dec 3, 2025 | 488.20 | 497.65 | 482.10 | 492.60 | 492.60 | 0.99% | 2,436,232 |
| Dec 2, 2025 | 475.95 | 491.95 | 464.10 | 487.75 | 487.75 | 2.22% | 2,774,396 |
| Dec 1, 2025 | 485.45 | 488.30 | 474.50 | 477.15 | 477.15 | -1.41% | 1,507,233 |