Tega Industries Ltd. TEGA
NSE · India · Distribution Services
INR 2,093.40-13.30 (-0.63%)
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 2,093.40 | -0.63% | INR 2,106.70 | INR 2,132.00 | INR 2,034.00 | 408.46K |
| 2026-09-30 | INR 2,106.70 | +2.24% | INR 2,080.20 | INR 2,198.00 | INR 2,062.60 | 1.49M |
| 2026-09-29 | INR 2,060.60 | +2.44% | INR 2,013.40 | INR 2,089.90 | INR 1,988.60 | 342.28K |
| 2026-09-28 | INR 2,011.50 | -3.83% | INR 2,090.00 | INR 2,090.00 | INR 2,005.10 | 267.93K |
| 2026-09-25 | INR 2,091.60 | +1.44% | INR 2,056.00 | INR 2,100.00 | INR 2,049.40 | 261.28K |
| 2026-09-24 | INR 2,062.00 | -0.81% | INR 2,070.00 | INR 2,106.10 | INR 2,040.00 | 382.73K |
| 2026-09-23 | INR 2,078.80 | +0.47% | INR 2,067.00 | INR 2,125.00 | INR 2,061.50 | 671.45K |
| 2026-09-22 | INR 2,069.00 | -2.82% | INR 2,130.00 | INR 2,175.00 | INR 2,060.00 | 1.30M |
| 2026-09-21 | INR 2,129.00 | +9.57% | INR 1,950.00 | INR 2,149.00 | INR 1,933.30 | 4.58M |
| 2026-09-18 | INR 1,943.00 | +1.20% | INR 1,888.20 | INR 1,970.00 | INR 1,887.30 | 1.14M |
| 2026-09-17 | INR 1,920.00 | +11.82% | INR 1,699.10 | INR 1,944.00 | INR 1,699.00 | 3.91M |
| 2026-09-16 | INR 1,717.10 | +2.75% | INR 1,674.40 | INR 1,735.20 | INR 1,630.40 | 225.03K |
| 2026-09-15 | INR 1,671.10 | -3.35% | INR 1,748.00 | INR 1,748.00 | INR 1,659.20 | 138.97K |
| 2026-09-14 | INR 1,729.10 | 0.00% | INR 1,729.10 | INR 1,729.10 | INR 1,729.10 | 0 |
| 2026-09-11 | INR 1,729.10 | +0.44% | INR 1,721.00 | INR 1,742.00 | INR 1,677.00 | 278.68K |
| 2026-09-10 | INR 1,721.60 | +2.58% | INR 1,700.90 | INR 1,780.60 | INR 1,692.00 | 1.13M |
| 2026-09-09 | INR 1,678.30 | +2.81% | INR 1,632.50 | INR 1,743.30 | INR 1,625.20 | 1.15M |
| 2026-09-08 | INR 1,632.40 | +1.80% | INR 1,613.00 | INR 1,695.00 | INR 1,593.00 | 535.80K |
| 2026-09-07 | INR 1,603.50 | +3.59% | INR 1,560.00 | INR 1,638.00 | INR 1,540.10 | 634.92K |
| 2026-09-04 | INR 1,548.00 | -0.31% | INR 1,555.80 | INR 1,558.00 | INR 1,536.00 | 55.33K |
| 2026-09-03 | INR 1,552.80 | +0.85% | INR 1,552.00 | INR 1,561.90 | INR 1,539.00 | 41.71K |
| 2026-09-02 | INR 1,539.70 | -1.96% | INR 1,560.00 | INR 1,566.00 | INR 1,534.60 | 60.42K |
| 2026-09-01 | INR 1,570.50 | -1.00% | INR 1,596.40 | INR 1,629.70 | INR 1,563.00 | 184.91K |
| 2026-08-31 | INR 1,586.30 | -4.36% | INR 1,658.70 | INR 1,658.70 | INR 1,581.00 | 183.47K |
| 2026-08-28 | INR 1,658.70 | +2.30% | INR 1,641.90 | INR 1,687.10 | INR 1,616.20 | 216.66K |
| 2026-08-27 | INR 1,621.40 | -1.86% | INR 1,662.00 | INR 1,668.30 | INR 1,615.90 | 83.98K |
| 2026-08-26 | INR 1,652.10 | -1.34% | INR 1,696.10 | INR 1,697.00 | INR 1,647.00 | 71.20K |
| 2026-08-25 | INR 1,674.60 | -1.74% | INR 1,715.00 | INR 1,715.00 | INR 1,669.00 | 107.57K |
| 2026-08-24 | INR 1,704.30 | -2.23% | INR 1,749.00 | INR 1,760.00 | INR 1,696.00 | 246.73K |
| 2026-08-21 | INR 1,743.20 | -1.87% | INR 1,776.50 | INR 1,789.70 | INR 1,736.70 | 132.61K |
| 2026-08-20 | INR 1,776.50 | +2.89% | INR 1,730.00 | INR 1,837.00 | INR 1,725.10 | 937.65K |
| 2026-08-19 | INR 1,726.60 | -0.42% | INR 1,735.40 | INR 1,747.00 | INR 1,689.60 | 152.17K |
| 2026-08-18 | INR 1,733.90 | -0.58% | INR 1,744.00 | INR 1,744.00 | INR 1,702.10 | 68.89K |
| 2026-08-17 | INR 1,744.00 | +2.36% | INR 1,707.10 | INR 1,750.00 | INR 1,688.60 | 187.21K |
| 2026-08-14 | INR 1,703.80 | +2.05% | INR 1,667.10 | INR 1,732.70 | INR 1,663.90 | 350.39K |
| 2026-08-13 | INR 1,669.50 | +2.54% | INR 1,648.90 | INR 1,690.00 | INR 1,524.40 | 1.14M |
| 2026-08-12 | INR 1,628.10 | -1.15% | INR 1,656.50 | INR 1,662.90 | INR 1,621.00 | 31.71K |
| 2026-08-11 | INR 1,647.10 | +0.83% | INR 1,625.00 | INR 1,662.80 | INR 1,614.50 | 69.67K |
| 2026-08-10 | INR 1,633.60 | +0.49% | INR 1,620.00 | INR 1,659.70 | INR 1,620.00 | 83.03K |
| 2026-08-07 | INR 1,625.70 | +2.68% | INR 1,580.00 | INR 1,647.70 | INR 1,580.00 | 147.68K |
| 2026-08-06 | INR 1,583.30 | +0.17% | INR 1,585.00 | INR 1,595.90 | INR 1,554.20 | 47.26K |
| 2026-08-05 | INR 1,580.60 | +0.05% | INR 1,594.00 | INR 1,594.00 | INR 1,564.10 | 70.49K |
| 2026-08-04 | INR 1,579.80 | -0.50% | INR 1,586.80 | INR 1,610.00 | INR 1,562.00 | 101.90K |
| 2026-08-03 | INR 1,587.70 | +6.88% | INR 1,485.50 | INR 1,613.00 | INR 1,485.50 | 631.62K |
| 2026-07-31 | INR 1,485.50 | +0.55% | INR 1,485.00 | INR 1,505.10 | INR 1,475.00 | 106.12K |
| 2026-07-30 | INR 1,477.40 | -1.79% | INR 1,510.00 | INR 1,522.50 | INR 1,473.00 | 91.14K |
| 2026-07-29 | INR 1,504.40 | +0.23% | INR 1,510.00 | INR 1,535.00 | INR 1,498.50 | 109.05K |
| 2026-07-28 | INR 1,501.00 | -0.63% | INR 1,525.00 | INR 1,549.10 | INR 1,496.00 | 240.20K |
| 2026-07-27 | INR 1,510.50 | -3.19% | INR 1,564.90 | INR 1,570.90 | INR 1,500.60 | 114.63K |
| 2026-07-24 | INR 1,560.30 | +0.29% | INR 1,540.00 | INR 1,581.90 | INR 1,539.20 | 65.88K |
| 2026-07-23 | INR 1,555.80 | -0.74% | INR 1,566.00 | INR 1,580.00 | INR 1,542.00 | 73.81K |
| 2026-07-22 | INR 1,567.40 | -4.14% | INR 1,645.30 | INR 1,645.30 | INR 1,556.00 | 97.38K |
| 2026-07-21 | INR 1,635.10 | +0.96% | INR 1,627.10 | INR 1,665.60 | INR 1,618.40 | 40.42K |
| 2026-07-20 | INR 1,619.60 | -0.16% | INR 1,620.00 | INR 1,630.20 | INR 1,603.10 | 23.39K |
| 2026-07-17 | INR 1,622.20 | -1.36% | INR 1,652.80 | INR 1,652.80 | INR 1,609.00 | 43.57K |
| 2026-07-16 | INR 1,644.50 | +1.06% | INR 1,643.20 | INR 1,655.90 | INR 1,616.20 | 39.35K |
| 2026-07-15 | INR 1,627.20 | -2.48% | INR 1,679.90 | INR 1,679.90 | INR 1,620.00 | 74.94K |
| 2026-07-14 | INR 1,668.50 | -2.31% | INR 1,705.00 | INR 1,707.00 | INR 1,662.00 | 40.21K |
| 2026-07-13 | INR 1,707.90 | +2.33% | INR 1,650.70 | INR 1,721.60 | INR 1,648.10 | 44.85K |
| 2026-07-10 | INR 1,669.00 | +0.50% | INR 1,652.00 | INR 1,692.00 | INR 1,651.00 | 35.93K |
| 2026-07-09 | INR 1,660.70 | +1.17% | INR 1,649.60 | INR 1,672.90 | INR 1,638.20 | 32.62K |
| 2026-07-08 | INR 1,641.50 | +1.41% | INR 1,618.70 | INR 1,654.40 | INR 1,602.00 | 74.80K |
| 2026-07-07 | INR 1,618.70 | -2.78% | INR 1,665.00 | INR 1,665.10 | INR 1,610.00 | 46.47K |
| 2026-07-06 | INR 1,665.00 | +1.29% | INR 1,643.80 | INR 1,668.00 | INR 1,624.10 | 35.98K |
| 2026-07-03 | INR 1,643.80 | -1.60% | INR 1,677.00 | INR 1,685.00 | INR 1,633.60 | 42.83K |
| 2026-07-02 | INR 1,670.50 | +0.61% | INR 1,665.00 | INR 1,696.10 | INR 1,662.10 | 35.42K |
| 2026-07-01 | INR 1,660.40 | -2.15% | INR 1,680.10 | INR 1,711.50 | INR 1,653.10 | 32.80K |
| 2026-06-30 | INR 1,696.80 | -0.48% | INR 1,690.00 | INR 1,704.90 | INR 1,686.00 | 28.90K |
| 2026-06-29 | INR 1,704.90 | -1.46% | INR 1,739.90 | INR 1,739.90 | INR 1,691.00 | 31.61K |
| 2026-06-26 | INR 1,730.20 | 0.00% | INR 1,730.20 | INR 1,730.20 | INR 1,730.20 | 0 |
| 2026-06-25 | INR 1,730.20 | -0.51% | INR 1,769.80 | INR 1,769.80 | INR 1,715.00 | 37.07K |
| 2026-06-24 | INR 1,739.00 | +0.24% | INR 1,735.10 | INR 1,755.00 | INR 1,700.00 | 65.15K |
| 2026-06-23 | INR 1,734.90 | -1.28% | INR 1,750.00 | INR 1,840.00 | INR 1,727.50 | 143.64K |
| 2026-06-22 | INR 1,757.40 | -2.09% | INR 1,801.10 | INR 1,803.90 | INR 1,751.10 | 34.72K |
| 2026-06-19 | INR 1,794.90 | -1.36% | INR 1,804.00 | INR 1,847.00 | INR 1,780.00 | 95.70K |
| 2026-06-18 | INR 1,819.70 | -0.75% | INR 1,829.90 | INR 1,839.80 | INR 1,817.00 | 39.52K |
| 2026-06-17 | INR 1,833.50 | +0.15% | INR 1,839.80 | INR 1,849.00 | INR 1,811.00 | 38.43K |
| 2026-06-16 | INR 1,830.70 | +2.75% | INR 1,790.00 | INR 1,837.20 | INR 1,781.70 | 64.40K |
| 2026-06-15 | INR 1,781.70 | +1.43% | INR 1,770.10 | INR 1,811.20 | INR 1,768.00 | 80.86K |
| 2026-06-12 | INR 1,756.50 | +4.05% | INR 1,698.20 | INR 1,762.20 | INR 1,698.20 | 61.57K |
| 2026-06-11 | INR 1,688.10 | -2.92% | INR 1,716.20 | INR 1,753.50 | INR 1,680.00 | 34.63K |
| 2026-06-10 | INR 1,738.90 | -3.36% | INR 1,800.10 | INR 1,827.90 | INR 1,728.10 | 53.34K |
| 2026-06-09 | INR 1,799.30 | +1.53% | INR 1,783.00 | INR 1,825.00 | INR 1,772.20 | 128.09K |
| 2026-06-08 | INR 1,772.20 | -4.09% | INR 1,841.30 | INR 1,841.30 | INR 1,754.60 | 67.66K |
| 2026-06-05 | INR 1,847.70 | -1.31% | INR 1,876.00 | INR 1,876.00 | INR 1,826.00 | 75.66K |
| 2026-06-04 | INR 1,872.20 | +2.81% | INR 1,829.00 | INR 1,894.00 | INR 1,808.40 | 156.63K |
| 2026-06-03 | INR 1,821.10 | -0.33% | INR 1,840.50 | INR 1,845.60 | INR 1,790.10 | 109.38K |
| 2026-06-02 | INR 1,827.10 | +0.87% | INR 1,805.30 | INR 1,880.00 | INR 1,761.50 | 370.01K |
| 2026-06-01 | INR 1,811.40 | +2.57% | INR 1,750.00 | INR 1,867.40 | INR 1,717.20 | 1.24M |
| 2026-05-29 | INR 1,766.00 | +10.40% | INR 1,630.00 | INR 1,829.00 | INR 1,522.20 | 2.43M |