Teerth Gopicon Limited (NSE:TGL)
India
· Delayed Price · Currency is INR 27.20
-0.55 (-1.98%)
Apr 29, 2026, 3:14 PM IST
Teerth Gopicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.98% | 35,600 |
| Apr 28, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.94% | 11,600 |
| Apr 27, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.91% | 6,600 |
| Apr 24, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.87% | 3,000 |
| Apr 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.84% | 3,200 |
| Apr 22, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.96% | 8,200 |
| Apr 21, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.93% | 6,600 |
| Apr 20, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.89% | 4,000 |
| Apr 17, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.85% | 8,400 |
| Apr 16, 2026 | 35.30 | 35.30 | 32.00 | 32.35 | 32.35 | -3.86% | 277,400 |
| Apr 15, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 4.99% | 13,400 |
| Apr 13, 2026 | 31.20 | 32.05 | 31.20 | 32.05 | 32.05 | 4.91% | 36,600 |
| Apr 10, 2026 | 30.55 | 30.55 | 29.00 | 30.55 | 30.55 | 4.98% | 95,800 |
| Apr 9, 2026 | 26.50 | 29.10 | 26.50 | 29.10 | 29.10 | 4.86% | 225,000 |
| Apr 8, 2026 | 26.20 | 28.90 | 26.20 | 27.75 | 27.75 | 0.73% | 186,200 |
| Apr 7, 2026 | 27.55 | 28.95 | 27.55 | 27.55 | 27.55 | -4.84% | 27,600 |
| Apr 6, 2026 | 30.10 | 31.95 | 28.95 | 28.95 | 28.95 | -4.93% | 150,400 |
| Apr 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.93% | 3,000 |
| Apr 1, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.90% | 7,600 |
| Mar 30, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.86% | 3,400 |
| Mar 27, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.98% | 20,600 |
| Mar 25, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.94% | 37,000 |
| Mar 24, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -1.90% | 5,400 |
| Mar 23, 2026 | 34.20 | 34.25 | 34.20 | 34.20 | 34.20 | -1.87% | 2,000 |
| Mar 20, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.97% | 6,400 |
| Mar 19, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.93% | 5,000 |
| Mar 18, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -1.89% | 7,400 |
| Mar 17, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -1.99% | 3,600 |
| Mar 16, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -1.95% | 9,800 |
| Mar 13, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.91% | 11,800 |
| Mar 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.88% | 6,400 |
| Mar 11, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -1.96% | 6,000 |
| Mar 10, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -1.93% | 14,800 |
| Mar 9, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.89% | 6,600 |
| Mar 6, 2026 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -1.97% | 2,800 |
| Mar 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.93% | 2,200 |
| Mar 4, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -1.89% | 1,600 |
| Mar 2, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.97% | 4,600 |
| Feb 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.93% | 5,200 |
| Feb 26, 2026 | 47.00 | 47.00 | 46.70 | 46.70 | 46.70 | -1.99% | 4,200 |
| Feb 25, 2026 | 51.00 | 52.30 | 47.55 | 47.65 | 47.65 | -4.80% | 61,200 |
| Feb 24, 2026 | 50.05 | 50.05 | 47.00 | 50.05 | 50.05 | 4.93% | 109,000 |
| Feb 23, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 4.95% | 21,800 |
| Feb 20, 2026 | 45.00 | 45.45 | 45.00 | 45.45 | 45.45 | 4.97% | 34,200 |
| Feb 19, 2026 | 40.50 | 43.30 | 40.50 | 43.30 | 43.30 | 4.97% | 52,400 |
| Feb 18, 2026 | 42.45 | 44.00 | 41.00 | 41.25 | 41.25 | -4.07% | 38,000 |
| Feb 17, 2026 | 45.50 | 45.50 | 42.25 | 43.00 | 43.00 | -3.26% | 40,200 |
| Feb 16, 2026 | 47.25 | 47.25 | 44.10 | 44.45 | 44.45 | -2.95% | 16,000 |
| Feb 13, 2026 | 48.00 | 48.20 | 44.85 | 45.80 | 45.80 | -2.97% | 25,600 |
| Feb 12, 2026 | 46.00 | 49.90 | 45.60 | 47.20 | 47.20 | -1.67% | 28,400 |
| Feb 11, 2026 | 49.00 | 49.90 | 47.80 | 48.00 | 48.00 | -3.23% | 26,200 |
| Feb 10, 2026 | 50.15 | 52.65 | 47.80 | 49.60 | 49.60 | -1.10% | 41,000 |
| Feb 9, 2026 | 47.80 | 50.15 | 45.45 | 50.15 | 50.15 | 4.92% | 73,200 |
| Feb 6, 2026 | 47.75 | 49.90 | 47.70 | 47.80 | 47.80 | -4.78% | 50,000 |
| Feb 5, 2026 | 54.00 | 54.00 | 50.20 | 50.20 | 50.20 | -4.92% | 55,200 |
| Feb 4, 2026 | 50.00 | 54.00 | 50.00 | 52.80 | 52.80 | 1.73% | 183,400 |
| Feb 3, 2026 | 49.10 | 54.20 | 49.10 | 51.90 | 51.90 | 0.48% | 230,000 |
| Feb 2, 2026 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -4.97% | 3,200 |
| Feb 1, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -4.98% | 11,600 |
| Jan 30, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.97% | 1,000 |
| Jan 29, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -1.93% | 2,800 |
| Jan 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.98% | 800 |
| Jan 27, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -1.94% | 800 |
| Jan 23, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -1.98% | 3,400 |
| Jan 22, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.94% | 2,400 |
| Jan 21, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.98% | 4,000 |
| Jan 20, 2026 | 67.00 | 67.00 | 65.70 | 65.70 | 65.70 | -1.94% | 37,000 |
| Jan 19, 2026 | 67.45 | 67.45 | 67.00 | 67.00 | 67.00 | 1.28% | 43,000 |
| Jan 16, 2026 | 67.45 | 67.45 | 66.15 | 66.15 | 66.15 | -1.93% | 12,000 |
| Jan 14, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.96% | 17,000 |
| Jan 13, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.99% | 3,400 |
| Jan 12, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.96% | 5,000 |
| Jan 9, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.98% | 14,800 |
| Jan 8, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -1.95% | 17,800 |
| Jan 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | 20,800 |
| Jan 6, 2026 | 76.25 | 76.25 | 76.00 | 76.00 | 76.00 | -1.55% | 107,800 |
| Jan 5, 2026 | 79.50 | 79.50 | 77.20 | 77.20 | 77.20 | -1.22% | 34,800 |
| Jan 2, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.96% | 37,000 |
| Jan 1, 2026 | 73.65 | 76.65 | 73.65 | 76.65 | 76.65 | 2.00% | 65,200 |
| Dec 31, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -1.96% | 6,400 |
| Dec 30, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -1.98% | 2,800 |
| Dec 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -1.94% | 3,200 |
| Dec 26, 2025 | 79.00 | 82.00 | 75.15 | 79.75 | 79.75 | 0.82% | 165,600 |
| Dec 24, 2025 | 78.70 | 79.15 | 75.55 | 79.10 | 79.10 | 4.91% | 230,200 |
| Dec 23, 2025 | 75.40 | 75.40 | 72.00 | 75.40 | 75.40 | 4.94% | 152,800 |
| Dec 22, 2025 | 71.85 | 71.85 | 71.00 | 71.85 | 71.85 | 4.97% | 70,800 |
| Dec 19, 2025 | 63.90 | 68.45 | 63.90 | 68.45 | 68.45 | 4.98% | 306,000 |
| Dec 18, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -4.96% | 50,600 |
| Dec 17, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -4.99% | 6,200 |
| Dec 16, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -4.94% | 4,400 |
| Dec 15, 2025 | 83.85 | 83.85 | 75.95 | 75.95 | 75.95 | -4.94% | 121,400 |
| Dec 12, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 4.99% | 72,000 |
| Dec 11, 2025 | 76.00 | 76.10 | 74.00 | 76.10 | 76.10 | 4.97% | 90,800 |
| Dec 10, 2025 | 72.40 | 72.50 | 70.40 | 72.50 | 72.50 | 5.00% | 54,800 |
| Dec 9, 2025 | 69.05 | 69.05 | 62.55 | 69.05 | 69.05 | 4.94% | 265,000 |
| Dec 8, 2025 | 65.80 | 65.80 | 65.00 | 65.80 | 65.80 | 4.94% | 121,800 |
| Dec 5, 2025 | 62.00 | 62.70 | 61.50 | 62.70 | 62.70 | 4.94% | 79,400 |
| Dec 4, 2025 | 59.75 | 59.75 | 54.15 | 59.75 | 59.75 | 4.92% | 327,600 |
| Dec 3, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 4.98% | 15,800 |
| Dec 2, 2025 | 53.85 | 54.25 | 52.75 | 54.25 | 54.25 | 4.93% | 29,600 |