TECIL Chemicals & Hydro Power Ltd TECILCHEM
NSE · India · Process Industries
INR 9.26+0.24 (+2.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 9.25 | +2.55% | INR 9.02 | INR 9.30 | INR 9.00 | 6.82K |
| 2026-09-30 | INR 9.02 | -2.06% | INR 9.20 | INR 9.46 | INR 8.75 | 6.29K |
| 2026-09-29 | INR 9.21 | +0.99% | INR 9.80 | INR 9.80 | INR 8.92 | 7.53K |
| 2026-09-28 | INR 9.12 | +3.52% | INR 8.85 | INR 9.37 | INR 8.85 | 21.55K |
| 2026-09-25 | INR 8.81 | -4.76% | INR 9.44 | INR 9.44 | INR 8.58 | 142.75K |
| 2026-09-24 | INR 9.25 | -2.63% | INR 9.60 | INR 9.61 | INR 9.16 | 10.56K |
| 2026-09-23 | INR 9.50 | +2.04% | INR 9.48 | INR 9.60 | INR 8.90 | 11.56K |
| 2026-09-22 | INR 9.31 | -1.59% | INR 9.31 | INR 9.46 | INR 9.00 | 6.43K |
| 2026-09-21 | INR 9.46 | -3.17% | INR 9.80 | INR 10.25 | INR 9.30 | 30.57K |
| 2026-09-18 | INR 9.77 | +0.10% | INR 9.76 | INR 10.00 | INR 9.23 | 3.01K |
| 2026-09-17 | INR 9.76 | +6.09% | INR 10.68 | INR 10.68 | INR 8.99 | 5.14K |
| 2026-09-16 | INR 9.20 | -0.76% | INR 9.39 | INR 9.89 | INR 9.10 | 7.58K |
| 2026-09-15 | INR 9.27 | -3.44% | INR 9.60 | INR 9.60 | INR 9.05 | 13.72K |
| 2026-09-11 | INR 9.60 | +1.80% | INR 9.77 | INR 9.77 | INR 9.20 | 9.56K |
| 2026-09-10 | INR 9.43 | -0.95% | INR 9.98 | INR 9.98 | INR 9.35 | 11.65K |
| 2026-09-09 | INR 9.52 | +2.81% | INR 9.59 | INR 10.20 | INR 9.50 | 16.42K |
| 2026-09-08 | INR 9.26 | -2.53% | INR 9.54 | INR 9.70 | INR 9.21 | 9.25K |
| 2026-09-07 | INR 9.50 | -2.26% | INR 9.72 | INR 10.17 | INR 9.40 | 13.28K |
| 2026-09-04 | INR 9.72 | -2.61% | INR 10.10 | INR 10.20 | INR 9.60 | 21.29K |
| 2026-09-03 | INR 9.98 | +0.91% | INR 10.01 | INR 10.25 | INR 9.70 | 26.94K |
| 2026-09-02 | INR 9.89 | +1.54% | INR 9.95 | INR 11.10 | INR 9.74 | 120.59K |
| 2026-09-01 | INR 9.74 | +3.29% | INR 9.20 | INR 10.10 | INR 9.20 | 11.39K |
| 2026-08-31 | INR 9.43 | -1.57% | INR 9.62 | INR 9.98 | INR 9.10 | 25.09K |
| 2026-08-28 | INR 9.58 | +5.39% | INR 9.98 | INR 10.20 | INR 8.53 | 63.38K |
| 2026-08-27 | INR 9.09 | -4.21% | INR 9.66 | INR 9.66 | INR 8.82 | 10.47K |
| 2026-08-26 | INR 9.49 | +9.08% | INR 9.29 | INR 10.18 | INR 8.00 | 70.15K |
| 2026-08-25 | INR 8.70 | -0.80% | INR 9.15 | INR 9.15 | INR 8.70 | 6.23K |
| 2026-08-24 | INR 8.77 | -3.20% | INR 9.25 | INR 9.25 | INR 8.60 | 11.06K |
| 2026-08-21 | INR 9.06 | -0.88% | INR 9.44 | INR 9.60 | INR 9.00 | 41.28K |
| 2026-08-20 | INR 9.14 | -10.74% | INR 11.29 | INR 11.55 | INR 9.00 | 306.27K |
| 2026-08-19 | INR 10.24 | +19.91% | INR 8.75 | INR 10.24 | INR 8.35 | 80.79K |
| 2026-08-18 | INR 8.54 | +1.79% | INR 8.78 | INR 8.78 | INR 8.10 | 5.09K |
| 2026-08-17 | INR 8.39 | -2.33% | INR 8.87 | INR 8.87 | INR 8.30 | 3.05K |
| 2026-08-14 | INR 8.59 | +1.30% | INR 8.48 | INR 8.87 | INR 8.40 | 2.83K |
| 2026-08-13 | INR 8.48 | -2.19% | INR 8.90 | INR 8.90 | INR 8.15 | 12.78K |
| 2026-08-12 | INR 8.67 | +2.12% | INR 8.47 | INR 8.96 | INR 8.47 | 8.18K |
| 2026-08-11 | INR 8.49 | -0.93% | INR 9.28 | INR 9.28 | INR 8.30 | 21.37K |
| 2026-08-10 | INR 8.57 | -6.75% | INR 8.60 | INR 9.61 | INR 8.32 | 63.17K |
| 2026-08-07 | INR 9.19 | -2.03% | INR 9.40 | INR 9.66 | INR 8.95 | 9.56K |
| 2026-08-06 | INR 9.38 | -4.77% | INR 10.76 | INR 10.85 | INR 8.90 | 181.58K |
| 2026-08-05 | INR 9.85 | -1.30% | INR 10.80 | INR 10.80 | INR 9.78 | 32.82K |
| 2026-08-04 | INR 9.98 | -0.70% | INR 11.31 | INR 11.31 | INR 9.61 | 147.58K |
| 2026-08-03 | INR 10.05 | +3.82% | INR 9.60 | INR 10.20 | INR 9.60 | 2.72K |
| 2026-07-31 | INR 9.68 | +0.31% | INR 10.00 | INR 10.18 | INR 9.56 | 3.34K |
| 2026-07-30 | INR 9.65 | -1.93% | INR 9.65 | INR 10.01 | INR 9.65 | 1.45K |
| 2026-07-29 | INR 9.84 | -2.48% | INR 9.60 | INR 10.20 | INR 9.40 | 15.85K |
| 2026-07-28 | INR 10.09 | +1.00% | INR 9.99 | INR 10.16 | INR 9.60 | 13.58K |
| 2026-07-27 | INR 9.99 | +0.30% | INR 10.16 | INR 10.50 | INR 9.60 | 3.13K |
| 2026-07-24 | INR 9.96 | +1.63% | INR 9.78 | INR 10.50 | INR 9.00 | 1.61K |
| 2026-07-23 | INR 9.80 | +1.45% | INR 9.65 | INR 9.99 | INR 9.14 | 3.62K |
| 2026-07-22 | INR 9.66 | +3.76% | INR 9.50 | INR 10.24 | INR 9.36 | 1.81K |
| 2026-07-21 | INR 9.31 | -5.19% | INR 9.65 | INR 10.02 | INR 9.20 | 4.75K |
| 2026-07-20 | INR 9.82 | -5.39% | INR 10.65 | INR 10.65 | INR 9.50 | 25.86K |
| 2026-07-17 | INR 10.38 | +4.43% | INR 9.89 | INR 10.50 | INR 9.50 | 2.78K |
| 2026-07-16 | INR 9.94 | +4.74% | INR 9.58 | INR 9.99 | INR 9.29 | 6.30K |
| 2026-07-15 | INR 9.49 | +2.04% | INR 9.60 | INR 9.60 | INR 9.05 | 2.14K |
| 2026-07-14 | INR 9.30 | -0.64% | INR 9.36 | INR 9.90 | INR 8.80 | 6.45K |
| 2026-07-13 | INR 9.36 | -4.00% | INR 10.03 | INR 10.03 | INR 9.00 | 17.76K |
| 2026-07-10 | INR 9.75 | -2.50% | INR 10.09 | INR 10.09 | INR 9.63 | 2.57K |
| 2026-07-09 | INR 10.00 | -0.20% | INR 10.00 | INR 10.09 | INR 9.65 | 9.34K |
| 2026-07-08 | INR 10.02 | -0.60% | INR 10.01 | INR 10.20 | INR 9.65 | 885 |
| 2026-07-07 | INR 10.08 | +1.00% | INR 10.25 | INR 10.25 | INR 9.65 | 4.17K |
| 2026-07-06 | INR 9.98 | -3.11% | INR 10.30 | INR 10.60 | INR 9.70 | 13.62K |
| 2026-07-03 | INR 10.30 | -0.29% | INR 10.60 | INR 10.62 | INR 10.25 | 1.89K |
| 2026-07-02 | INR 10.33 | -3.00% | INR 10.59 | INR 10.85 | INR 10.00 | 1.59K |
| 2026-07-01 | INR 10.65 | +2.60% | INR 10.70 | INR 10.92 | INR 9.30 | 18.74K |
| 2026-06-30 | INR 10.38 | -1.89% | INR 10.98 | INR 10.98 | INR 10.00 | 2.31K |
| 2026-06-29 | INR 10.58 | +2.22% | INR 10.36 | INR 10.79 | INR 10.01 | 6.55K |
| 2026-06-26 | INR 10.35 | 0.00% | INR 10.35 | INR 10.35 | INR 10.35 | 0 |
| 2026-06-25 | INR 10.35 | -2.45% | INR 10.65 | INR 10.75 | INR 10.34 | 10.21K |
| 2026-06-24 | INR 10.61 | -1.85% | INR 11.20 | INR 11.20 | INR 10.00 | 13.22K |
| 2026-06-23 | INR 10.81 | -3.74% | INR 11.23 | INR 11.23 | INR 10.81 | 1.27K |
| 2026-06-22 | INR 11.23 | +0.36% | INR 11.30 | INR 11.53 | INR 10.91 | 19.43K |
| 2026-06-19 | INR 11.19 | -4.03% | INR 11.60 | INR 11.75 | INR 10.96 | 31.17K |
| 2026-06-18 | INR 11.66 | +5.05% | INR 11.39 | INR 11.67 | INR 10.80 | 29.04K |
| 2026-06-17 | INR 11.10 | +2.59% | INR 10.87 | INR 12.89 | INR 10.60 | 82.15K |
| 2026-06-16 | INR 10.82 | -1.55% | INR 11.00 | INR 11.25 | INR 10.82 | 6.05K |
| 2026-06-15 | INR 10.99 | -1.70% | INR 11.23 | INR 11.40 | INR 10.89 | 6.78K |
| 2026-06-12 | INR 11.18 | +1.18% | INR 11.32 | INR 11.32 | INR 10.80 | 3.54K |
| 2026-06-11 | INR 11.05 | +0.18% | INR 10.98 | INR 11.34 | INR 10.98 | 5.55K |
| 2026-06-10 | INR 11.03 | +0.27% | INR 11.40 | INR 11.67 | INR 10.81 | 16.59K |
| 2026-06-09 | INR 11.00 | +0.27% | INR 11.40 | INR 11.85 | INR 10.91 | 4.37K |
| 2026-06-08 | INR 10.97 | -6.80% | INR 11.77 | INR 11.93 | INR 10.80 | 22.53K |
| 2026-06-05 | INR 11.77 | +2.08% | INR 11.55 | INR 11.88 | INR 11.40 | 1.06K |
| 2026-06-04 | INR 11.53 | -0.77% | INR 11.90 | INR 12.50 | INR 11.20 | 18.39K |
| 2026-06-03 | INR 11.62 | -2.11% | INR 12.25 | INR 12.25 | INR 11.40 | 8.72K |
| 2026-06-02 | INR 11.87 | +0.17% | INR 11.61 | INR 11.99 | INR 11.36 | 5.48K |
| 2026-06-01 | INR 11.85 | -0.59% | INR 12.35 | INR 12.92 | INR 11.60 | 6.50K |
| 2026-05-29 | INR 11.92 | -1.73% | INR 12.25 | INR 12.95 | INR 11.26 | 10.97K |
| 2026-05-28 | INR 12.13 | 0.00% | INR 12.13 | INR 12.13 | INR 12.13 | 0 |