Tega Industries Limited - TEGA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,900	1,885.6	1,885.6	1,910	1,842.3	174,027
October 16, 2025	1,928	1,897.3	1,897.3	1,938.9	1,882.3	265,413
October 15, 2025	1,943.7	1,922.6	1,922.6	1,947	1,910.2	106,685
October 14, 2025	1,920	1,934.9	1,934.9	1,940.3	1,909.1	100,643
October 13, 2025	1,944	1,930	1,930	1,953.5	1,920	107,279
October 10, 2025	1,951	1,944.8	1,944.8	1,959	1,940	69,218
October 09, 2025	1,942	1,946.5	1,946.5	1,974.1	1,940	111,328
October 08, 2025	1,944	1,940.6	1,940.6	1,951.1	1,934	121,980
October 07, 2025	1,954.7	1,942.3	1,942.3	1,973.9	1,934	142,480
October 06, 2025	1,964.4	1,946.3	1,946.3	1,975	1,930	156,239
October 03, 2025	1,937	1,974	1,974	2,000	1,908.6	355,104
October 01, 2025	1,904	1,920.5	1,920.5	1,927.5	1,895.1	161,761
September 30, 2025	1,900	1,891.1	1,891.1	1,919.4	1,873.9	312,208
September 29, 2025	1,944.8	1,885.6	1,885.6	1,945.9	1,868.4	488,744
September 26, 2025	1,953	1,942.1	1,942.1	1,974	1,916	304,253
September 25, 2025	1,920	1,950.9	1,950.9	1,968.3	1,903	282,532
September 24, 2025	1,925	1,909.4	1,909.4	1,953.9	1,902.6	349,126
September 23, 2025	1,988	1,913.6	1,913.6	1,988	1,900	361,772
September 22, 2025	2,030	1,972.6	1,972.6	2,031	1,965	384,666
September 19, 2025	2,029	2,015.1	2,015.1	2,053	2,005.1	482,767
September 18, 2025	2,095	2,021.9	2,021.9	2,103.3	2,010	1.83M
September 17, 2025	2,085	2,108.9	2,108.9	2,125	2,075	957,507
September 16, 2025	2,084.9	2,069.5	2,069.5	2,098.3	2,051.1	655,731
September 15, 2025	2,040	2,069.2	2,069.2	2,075	2,025.1	1.26M
September 12, 2025	2,041	2,016.1	2,016.1	2,060	1,917.7	3.04M
September 11, 2025	2,080	2,037.7	2,037.7	2,110	1,997.4	1.7M
September 10, 2025	2,107.9	2,081.7	2,081.7	2,112.9	2,055	400,759
September 09, 2025	2,054.9	2,094.1	2,094.1	2,107.9	2,054.9	446,041
September 08, 2025	2,090	2,048.3	2,048.3	2,098	2,039.8	405,393
September 05, 2025	1,995	2,064.2	2,064.2	2,080	1,980.3	705,222
September 04, 2025	2,004.7	1,971.6	1,971.6	2,010.7	1,962	208,369
September 03, 2025	1,999.8	1,987.4	1,987.4	2,035	1,980.2	393,146
September 02, 2025	1,969	1,995.6	1,995.6	2,017	1,954	1M
September 01, 2025	1,874.6	1,933.8	1,933.8	1,945	1,851	614,744
August 29, 2025	1,800	1,846.9	1,846.9	1,867.2	1,786.1	141,821
August 28, 2025	1,840.1	1,799.9	1,799.9	1,841.8	1,785	121,022
August 26, 2025	1,896	1,843	1,843	1,896	1,828.6	136,697
August 25, 2025	1,879.3	1,892.4	1,892.4	1,914	1,871.5	193,415
August 22, 2025	1,848.8	1,874.5	1,874.5	1,901	1,825.3	253,654
August 21, 2025	1,788.8	1,837.2	1,837.2	1,852.8	1,780.5	134,774
August 20, 2025	1,831	1,793	1,793	1,854	1,776.7	128,123
August 19, 2025	1,848	1,845.6	1,845.6	1,894	1,826.6	149,027
August 18, 2025	1,866	1,851.4	1,851.4	1,879.8	1,830	100,090
August 14, 2025	1,849.8	1,851.1	1,851.1	1,870.2	1,828	49,149
August 13, 2025	1,819.3	1,839.4	1,839.4	1,872.8	1,815.7	103,018
August 12, 2025	1,815.9	1,810.4	1,810.4	1,826.2	1,793.8	83,071
August 11, 2025	1,856.8	1,815.9	1,815.9	1,861.6	1,783.8	161,287
August 08, 2025	1,815	1,856.8	1,856.8	1,897	1,815	198,991
August 07, 2025	1,819.3	1,834	1,834	1,884.2	1,788.5	193,098
August 06, 2025	1,825.5	1,825.5	1,825.5	1,854	1,781.8	286,620
August 05, 2025	1,904	1,861.5	1,861.5	1,929	1,816.7	356,227
August 04, 2025	1,895	1,904	1,904	1,929.6	1,874.6	88,388
August 01, 2025	1,898	1,888.6	1,888.6	1,925	1,873	118,411
July 31, 2025	1,870.4	1,906	1,906	1,933.2	1,855.9	377,917
July 30, 2025	1,868	1,901.5	1,901.5	1,919.9	1,855.1	420,421
July 29, 2025	1,856	1,870.7	1,870.7	1,887.8	1,842.1	82,683
July 28, 2025	1,869.8	1,872	1,872	1,915	1,848	212,769
July 25, 2025	1,909	1,866.2	1,866.2	1,920	1,835.8	321,445
July 24, 2025	1,960	1,937.4	1,937.4	1,969	1,915.3	115,653
July 23, 2025	1,996.1	1,952.8	1,952.8	2,006.8	1,936.9	100,607

Tega Industries Limited (TEGA.NS) NSE