Advertisement
Tega Industries Limited (TEGA.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | - | - | - | - | - | - |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 1,843.80 | 1,865.50 | 1,810.40 | 1,815.70 | 1,815.70 | 17,828 |
| Oct 18, 2024 | 1,840.00 | 1,862.00 | 1,778.20 | 1,851.10 | 1,851.10 | 21,534 |
| Oct 17, 2024 | 1,881.00 | 1,900.20 | 1,852.05 | 1,860.75 | 1,860.75 | 20,837 |
| Oct 16, 2024 | 1,959.90 | 1,959.90 | 1,874.85 | 1,891.60 | 1,891.60 | 31,861 |
| Oct 15, 2024 | 1,851.80 | 1,969.85 | 1,851.80 | 1,950.15 | 1,950.15 | 70,361 |
| Oct 14, 2024 | 1,880.00 | 1,916.00 | 1,829.35 | 1,870.30 | 1,870.30 | 61,427 |
| Oct 11, 2024 | 1,920.70 | 1,920.70 | 1,890.00 | 1,900.75 | 1,900.75 | 10,873 |
| Oct 10, 2024 | 1,954.00 | 1,954.00 | 1,905.00 | 1,915.45 | 1,915.45 | 20,360 |
| Oct 09, 2024 | 2,014.75 | 2,014.75 | 1,940.75 | 1,954.25 | 1,954.25 | 36,343 |
| Oct 08, 2024 | 1,890.00 | 1,970.30 | 1,835.95 | 1,960.85 | 1,960.85 | 98,054 |
| Oct 07, 2024 | 1,933.55 | 1,933.55 | 1,819.55 | 1,895.50 | 1,895.50 | 73,072 |
| Oct 04, 2024 | 1,950.55 | 2,015.00 | 1,918.00 | 1,933.60 | 1,933.60 | 62,803 |
| Oct 03, 2024 | 1,974.00 | 1,989.00 | 1,924.45 | 1,942.20 | 1,942.20 | 54,077 |
| Oct 01, 2024 | 1,883.65 | 2,034.95 | 1,851.50 | 1,974.45 | 1,974.45 | 180,012 |
| Sep 30, 2024 | 1,831.30 | 1,898.00 | 1,811.55 | 1,874.25 | 1,874.25 | 22,154 |
| Sep 27, 2024 | 1,819.40 | 1,836.25 | 1,804.55 | 1,822.30 | 1,822.30 | 16,745 |
| Sep 26, 2024 | 1,829.45 | 1,829.45 | 1,801.00 | 1,809.40 | 1,809.40 | 9,622 |
| Sep 25, 2024 | 1,817.65 | 1,841.30 | 1,810.65 | 1,820.60 | 1,820.60 | 10,294 |
| Sep 24, 2024 | 1,859.90 | 1,859.90 | 1,801.80 | 1,818.65 | 1,818.65 | 8,654 |
| Sep 23, 2024 | 1,856.00 | 1,892.00 | 1,834.65 | 1,841.60 | 1,841.60 | 21,575 |
| Sep 20, 2024 | 1,869.25 | 1,869.25 | 1,800.00 | 1,860.55 | 1,860.55 | 36,963 |
| Sep 19, 2024 | 1,840.00 | 1,870.00 | 1,789.05 | 1,850.75 | 1,850.75 | 29,637 |
| Sep 18, 2024 | 1,879.80 | 1,919.00 | 1,835.00 | 1,851.45 | 1,851.45 | 32,214 |
| Sep 17, 2024 | 1,858.00 | 1,882.15 | 1,827.00 | 1,866.90 | 1,866.90 | 23,798 |
| Sep 16, 2024 | 1,830.05 | 1,872.00 | 1,820.05 | 1,840.55 | 1,840.55 | 67,388 |
| Sep 13, 2024 | 1,772.50 | 1,820.00 | 1,772.50 | 1,811.10 | 1,811.10 | 30,851 |
| Sep 12, 2024 | 1,816.55 | 1,817.55 | 1,766.20 | 1,772.50 | 1,772.50 | 17,240 |
| Sep 11, 2024 | 1,793.05 | 1,830.00 | 1,764.10 | 1,816.55 | 1,816.55 | 67,062 |
| Sep 10, 2024 | 1,719.80 | 1,810.80 | 1,719.80 | 1,793.00 | 1,793.00 | 110,858 |
| Sep 09, 2024 | 1,715.60 | 1,730.05 | 1,686.20 | 1,717.05 | 1,717.05 | 33,626 |
| Sep 06, 2024 | 1,717.05 | 1,743.75 | 1,701.75 | 1,715.60 | 1,715.60 | 16,523 |
| Sep 05, 2024 | 1,705.00 | 1,731.95 | 1,692.20 | 1,701.90 | 1,701.90 | 29,544 |
| Sep 04, 2024 | 1,691.00 | 1,713.20 | 1,683.10 | 1,699.25 | 1,699.25 | 15,966 |
| Sep 03, 2024 | 1,692.80 | 1,752.60 | 1,691.60 | 1,705.80 | 1,705.80 | 35,436 |
| Sep 02, 2024 | 1,723.00 | 1,744.95 | 1,690.00 | 1,692.80 | 1,692.80 | 26,041 |
| Aug 30, 2024 | 1,707.80 | 1,714.95 | 1,677.55 | 1,707.05 | 1,707.05 | 32,323 |
| Aug 29, 2024 | 1,687.80 | 1,691.95 | 1,663.55 | 1,682.55 | 1,682.55 | 39,478 |
| Aug 28, 2024 | 1,708.55 | 1,709.95 | 1,671.00 | 1,672.75 | 1,672.75 | 15,400 |
| Aug 27, 2024 | 1,680.45 | 1,708.45 | 1,675.00 | 1,695.15 | 1,695.15 | 20,741 |
| Aug 26, 2024 | 1,735.20 | 1,735.20 | 1,667.65 | 1,680.45 | 1,680.45 | 20,291 |
| Aug 23, 2024 | 1,722.95 | 1,749.35 | 1,701.30 | 1,713.80 | 1,713.80 | 27,046 |
| Aug 22, 2024 | 1,741.00 | 1,758.05 | 1,701.85 | 1,712.95 | 1,712.95 | 17,113 |
| Aug 21, 2024 | 1,740.00 | 1,762.90 | 1,715.45 | 1,740.65 | 1,740.65 | 26,088 |
| Aug 20, 2024 | 1,688.00 | 1,745.00 | 1,673.00 | 1,734.30 | 1,734.30 | 49,689 |
| Aug 19, 2024 | 1,680.05 | 1,735.15 | 1,665.00 | 1,679.45 | 1,679.45 | 47,113 |
| Aug 16, 2024 | 1,694.90 | 1,694.90 | 1,670.00 | 1,680.05 | 1,680.05 | 13,547 |
| Aug 14, 2024 | 1,735.00 | 1,735.00 | 1,665.00 | 1,674.75 | 1,674.75 | 25,397 |
| Aug 13, 2024 | 1,762.70 | 1,764.70 | 1,700.00 | 1,727.05 | 1,727.05 | 32,500 |
| Aug 12, 2024 | 1,781.65 | 1,804.00 | 1,747.05 | 1,753.95 | 1,753.95 | 25,715 |
| Aug 09, 2024 | 1,811.00 | 1,824.20 | 1,762.25 | 1,783.60 | 1,783.60 | 99,078 |
| Aug 08, 2024 | 1,803.90 | 1,827.95 | 1,770.00 | 1,790.70 | 1,790.70 | 360,360 |
| Aug 07, 2024 | 1,783.30 | 1,875.00 | 1,751.40 | 1,789.00 | 1,789.00 | 47,306 |
| Aug 06, 2024 | 1,788.60 | 1,824.70 | 1,741.20 | 1,771.15 | 1,771.15 | 58,406 |
| Aug 05, 2024 | 1,870.00 | 1,910.85 | 1,785.00 | 1,788.60 | 1,788.60 | 65,133 |
| Aug 02, 2024 | 1,861.00 | 1,909.95 | 1,843.30 | 1,901.60 | 1,901.60 | 15,082 |
| Aug 01, 2024 | 1,901.45 | 1,970.20 | 1,861.00 | 1,876.70 | 1,876.70 | 52,533 |
| Jul 31, 2024 | 1,895.10 | 1,965.00 | 1,861.55 | 1,909.55 | 1,909.55 | 89,385 |
| Jul 30, 2024 | 1,794.00 | 1,904.95 | 1,785.05 | 1,872.45 | 1,872.45 | 72,659 |
| Jul 29, 2024 | 1,819.00 | 1,830.00 | 1,775.00 | 1,778.50 | 1,778.50 | 18,640 |
| Jul 26, 2024 | 1,805.00 | 1,824.80 | 1,761.00 | 1,814.60 | 1,814.60 | 72,625 |
| Jul 25, 2024 | 1,735.00 | 1,792.55 | 1,720.00 | 1,787.30 | 1,787.30 | 37,608 |
| Jul 24, 2024 | 1,695.85 | 1,769.00 | 1,695.85 | 1,740.15 | 1,740.15 | 25,925 |
| Jul 23, 2024 | 1,737.80 | 1,737.80 | 1,633.30 | 1,695.85 | 1,695.85 | 59,024 |
| Jul 22, 2024 | 1,723.30 | 1,763.85 | 1,680.00 | 1,721.20 | 1,721.20 | 73,395 |
| Jul 19, 2024 | 1,819.00 | 1,820.10 | 1,708.05 | 1,723.35 | 1,723.35 | 55,612 |
| Jul 18, 2024 | 1,799.00 | 1,825.00 | 1,761.65 | 1,817.10 | 1,817.10 | 46,837 |
| Jul 16, 2024 | 1,802.65 | 1,819.40 | 1,753.05 | 1,801.95 | 1,801.95 | 52,446 |
| Jul 15, 2024 | 1,795.55 | 1,815.00 | 1,756.45 | 1,802.65 | 1,802.65 | 28,571 |
| Jul 12, 2024 | 1,804.90 | 1,847.95 | 1,770.00 | 1,784.65 | 1,784.65 | 34,393 |
| Jul 11, 2024 | 1,819.50 | 1,833.25 | 1,790.10 | 1,795.40 | 1,795.40 | 24,032 |
| Jul 10, 2024 | 1,845.15 | 1,887.00 | 1,783.30 | 1,820.20 | 1,820.20 | 83,480 |
| Jul 09, 2024 | 1,719.95 | 1,917.85 | 1,706.75 | 1,845.15 | 1,845.15 | 399,048 |
| Jul 08, 2024 | 1,746.05 | 1,748.90 | 1,691.00 | 1,704.35 | 1,704.35 | 27,468 |
| Jul 05, 2024 | 1,768.40 | 1,780.80 | 1,726.00 | 1,750.70 | 1,750.70 | 66,149 |
| Jul 04, 2024 | 1,660.90 | 1,799.00 | 1,653.00 | 1,763.60 | 1,763.60 | 162,690 |
| Jul 03, 2024 | 1,610.00 | 1,680.00 | 1,610.00 | 1,649.20 | 1,649.20 | 207,247 |
| Jul 02, 2024 | 1,648.40 | 1,648.80 | 1,615.05 | 1,621.60 | 1,621.60 | 45,641 |
| Jul 01, 2024 | 1,649.60 | 1,659.00 | 1,619.25 | 1,633.60 | 1,633.60 | 62,683 |
| Jun 28, 2024 | 1,680.00 | 1,684.00 | 1,614.95 | 1,637.95 | 1,637.95 | 134,024 |
| Jun 27, 2024 | 1,631.20 | 1,635.95 | 1,582.65 | 1,598.40 | 1,598.40 | 42,109 |
| Jun 26, 2024 | 1,601.95 | 1,637.05 | 1,596.95 | 1,626.35 | 1,626.35 | 49,343 |
| Jun 25, 2024 | 1,618.00 | 1,634.80 | 1,594.35 | 1,599.10 | 1,599.10 | 43,343 |
| Jun 24, 2024 | 1,628.25 | 1,635.80 | 1,599.00 | 1,605.30 | 1,605.30 | 48,385 |
| Jun 21, 2024 | 1,664.00 | 1,664.00 | 1,611.95 | 1,628.05 | 1,628.05 | 32,025 |
| Jun 20, 2024 | 1,668.00 | 1,668.00 | 1,615.00 | 1,621.00 | 1,621.00 | 139,305 |
| Jun 19, 2024 | 1,691.00 | 1,707.25 | 1,645.05 | 1,661.45 | 1,661.45 | 45,835 |
| Jun 18, 2024 | 1,673.40 | 1,687.40 | 1,650.70 | 1,679.25 | 1,679.25 | 51,685 |
| Jun 14, 2024 | 1,660.95 | 1,682.05 | 1,636.05 | 1,648.65 | 1,648.65 | 36,042 |
| Jun 13, 2024 | 1,675.10 | 1,691.25 | 1,640.00 | 1,649.55 | 1,649.55 | 38,965 |
| Jun 12, 2024 | 1,685.55 | 1,699.00 | 1,658.85 | 1,675.90 | 1,675.90 | 42,442 |
| Jun 11, 2024 | 1,695.45 | 1,731.95 | 1,671.05 | 1,682.50 | 1,682.50 | 62,957 |
| Jun 10, 2024 | 1,646.00 | 1,709.35 | 1,632.75 | 1,678.85 | 1,678.85 | 157,869 |
| Jun 07, 2024 | 1,553.90 | 1,606.00 | 1,513.05 | 1,597.95 | 1,597.95 | 92,835 |
| Jun 06, 2024 | 1,504.00 | 1,553.00 | 1,471.15 | 1,540.50 | 1,540.50 | 72,556 |
| Jun 05, 2024 | 1,425.00 | 1,516.00 | 1,337.35 | 1,476.30 | 1,476.30 | 56,763 |
| Jun 04, 2024 | 1,510.05 | 1,511.05 | 1,270.00 | 1,384.45 | 1,384.45 | 89,965 |
| Jun 03, 2024 | 1,529.00 | 1,550.00 | 1,500.00 | 1,504.80 | 1,504.80 | 30,011 |
| May 31, 2024 | 1,510.00 | 1,532.45 | 1,480.00 | 1,488.05 | 1,488.05 | 26,882 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.