Tenneco Clean Air India Limited TENNIND
NSE · India · Producer Manufacturing
INR 494.10-14.15 (-2.78%)
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 495.40 | -2.53% | INR 506.30 | INR 506.30 | INR 487.45 | 707.39K |
| 2026-09-30 | INR 508.25 | -0.07% | INR 514.50 | INR 516.75 | INR 506.25 | 502.62K |
| 2026-09-29 | INR 508.60 | +1.28% | INR 503.90 | INR 513.50 | INR 498.50 | 903.92K |
| 2026-09-28 | INR 502.15 | -2.54% | INR 511.00 | INR 513.45 | INR 501.05 | 301.40K |
| 2026-09-25 | INR 515.25 | +0.78% | INR 514.00 | INR 518.70 | INR 509.00 | 471.86K |
| 2026-09-24 | INR 511.25 | -1.42% | INR 514.20 | INR 522.25 | INR 509.60 | 332.76K |
| 2026-09-23 | INR 518.60 | -2.66% | INR 531.00 | INR 541.70 | INR 516.30 | 986.50K |
| 2026-09-22 | INR 532.75 | +3.63% | INR 513.00 | INR 535.10 | INR 513.00 | 1.05M |
| 2026-09-21 | INR 514.10 | -0.73% | INR 520.40 | INR 524.55 | INR 510.00 | 421.18K |
| 2026-09-18 | INR 517.90 | +0.75% | INR 515.50 | INR 524.90 | INR 511.95 | 1.07M |
| 2026-09-17 | INR 514.05 | +0.39% | INR 510.40 | INR 516.15 | INR 507.45 | 333.39K |
| 2026-09-16 | INR 512.05 | -0.17% | INR 513.50 | INR 520.00 | INR 502.50 | 398.38K |
| 2026-09-15 | INR 512.90 | +1.29% | INR 521.00 | INR 532.80 | INR 510.25 | 1.31M |
| 2026-09-14 | INR 506.35 | 0.00% | INR 506.35 | INR 506.35 | INR 506.35 | 0 |
| 2026-09-11 | INR 506.35 | -2.48% | INR 518.55 | INR 518.55 | INR 504.80 | 515.27K |
| 2026-09-10 | INR 519.25 | +0.16% | INR 517.00 | INR 526.65 | INR 517.00 | 601.57K |
| 2026-09-09 | INR 518.40 | -1.39% | INR 526.80 | INR 528.95 | INR 513.40 | 564.88K |
| 2026-09-08 | INR 525.70 | +1.99% | INR 517.00 | INR 530.00 | INR 515.05 | 622.29K |
| 2026-09-07 | INR 515.45 | -0.41% | INR 520.00 | INR 522.85 | INR 514.50 | 229.14K |
| 2026-09-04 | INR 517.55 | +0.36% | INR 519.80 | INR 521.60 | INR 513.60 | 581.99K |
| 2026-09-03 | INR 515.70 | -0.79% | INR 524.40 | INR 526.05 | INR 514.30 | 642.13K |
| 2026-09-02 | INR 519.80 | -1.03% | INR 525.00 | INR 526.35 | INR 497.80 | 2.27M |
| 2026-09-01 | INR 525.20 | -0.79% | INR 531.90 | INR 531.90 | INR 519.85 | 851.04K |
| 2026-08-31 | INR 529.40 | -1.51% | INR 537.80 | INR 539.45 | INR 526.00 | 1.33M |
| 2026-08-28 | INR 537.50 | -0.72% | INR 546.30 | INR 547.40 | INR 535.80 | 682.57K |
| 2026-08-27 | INR 541.40 | +0.33% | INR 538.00 | INR 544.70 | INR 536.40 | 533.23K |
| 2026-08-26 | INR 539.60 | -1.20% | INR 553.80 | INR 553.80 | INR 537.25 | 765.84K |
| 2026-08-25 | INR 546.15 | -1.33% | INR 556.50 | INR 556.50 | INR 543.25 | 784.74K |
| 2026-08-24 | INR 553.50 | -3.93% | INR 575.95 | INR 575.95 | INR 552.10 | 921.32K |
| 2026-08-21 | INR 576.15 | +1.33% | INR 571.10 | INR 578.90 | INR 563.20 | 1.31M |
| 2026-08-20 | INR 568.60 | +2.11% | INR 559.00 | INR 575.00 | INR 555.25 | 4.98M |
| 2026-08-19 | INR 556.85 | +1.19% | INR 553.80 | INR 559.70 | INR 548.15 | 1.35M |
| 2026-08-18 | INR 550.30 | +0.34% | INR 548.70 | INR 560.00 | INR 548.00 | 1.49M |
| 2026-08-17 | INR 548.45 | +1.90% | INR 538.60 | INR 551.90 | INR 536.85 | 2.17M |
| 2026-08-14 | INR 538.25 | +0.91% | INR 539.00 | INR 541.50 | INR 532.15 | 987.36K |
| 2026-08-13 | INR 533.40 | -1.34% | INR 536.50 | INR 545.50 | INR 529.80 | 2.46M |
| 2026-08-12 | INR 540.65 | -1.81% | INR 542.00 | INR 551.00 | INR 525.00 | 58.48M |
| 2026-08-11 | INR 550.60 | -0.69% | INR 560.00 | INR 560.00 | INR 549.00 | 398.72K |
| 2026-08-10 | INR 554.45 | -1.48% | INR 569.90 | INR 569.90 | INR 553.00 | 587.79K |
| 2026-08-07 | INR 562.80 | -1.36% | INR 566.00 | INR 584.90 | INR 561.10 | 1.03M |
| 2026-08-06 | INR 570.55 | -1.75% | INR 561.00 | INR 574.55 | INR 541.00 | 3.50M |
| 2026-08-05 | INR 580.70 | +5.48% | INR 554.40 | INR 584.90 | INR 547.80 | 2.22M |
| 2026-08-04 | INR 550.55 | +1.09% | INR 548.70 | INR 562.25 | INR 544.45 | 698.96K |
| 2026-08-03 | INR 544.60 | +1.24% | INR 543.00 | INR 553.90 | INR 540.65 | 1.15M |
| 2026-07-31 | INR 537.95 | -0.18% | INR 539.80 | INR 543.95 | INR 535.00 | 615.03K |
| 2026-07-30 | INR 538.90 | +0.06% | INR 540.50 | INR 543.90 | INR 534.75 | 165.31K |
| 2026-07-29 | INR 538.60 | +2.22% | INR 533.10 | INR 540.30 | INR 528.10 | 970.52K |
| 2026-07-28 | INR 526.90 | -2.51% | INR 543.60 | INR 543.60 | INR 525.95 | 645.29K |
| 2026-07-27 | INR 540.45 | +0.09% | INR 545.00 | INR 545.50 | INR 535.10 | 882.27K |
| 2026-07-24 | INR 539.95 | -0.63% | INR 543.40 | INR 546.35 | INR 535.00 | 243.23K |
| 2026-07-23 | INR 543.40 | -2.71% | INR 556.00 | INR 559.50 | INR 540.10 | 578.52K |
| 2026-07-22 | INR 558.55 | -1.90% | INR 570.00 | INR 572.00 | INR 556.00 | 530.43K |
| 2026-07-21 | INR 569.35 | +2.17% | INR 558.00 | INR 572.00 | INR 554.20 | 650.19K |
| 2026-07-20 | INR 557.25 | +0.51% | INR 554.00 | INR 560.85 | INR 550.20 | 473.61K |
| 2026-07-17 | INR 554.40 | -0.63% | INR 558.15 | INR 565.15 | INR 550.40 | 502.94K |
| 2026-07-16 | INR 557.90 | -1.18% | INR 569.00 | INR 572.15 | INR 553.10 | 532.65K |
| 2026-07-15 | INR 564.55 | -0.81% | INR 574.00 | INR 574.00 | INR 561.35 | 234.30K |
| 2026-07-14 | INR 569.15 | -2.56% | INR 583.25 | INR 584.00 | INR 566.85 | 335.87K |
| 2026-07-13 | INR 584.10 | -0.92% | INR 585.00 | INR 592.00 | INR 579.70 | 495.20K |
| 2026-07-10 | INR 589.55 | +0.90% | INR 585.00 | INR 595.00 | INR 583.45 | 384.50K |
| 2026-07-09 | INR 584.30 | +1.50% | INR 582.15 | INR 588.60 | INR 579.95 | 355.70K |
| 2026-07-08 | INR 575.65 | -1.98% | INR 584.00 | INR 592.10 | INR 571.00 | 474.19K |
| 2026-07-07 | INR 587.25 | -1.03% | INR 595.00 | INR 600.30 | INR 585.00 | 512.46K |
| 2026-07-06 | INR 593.35 | -2.25% | INR 610.00 | INR 610.90 | INR 590.50 | 407.56K |
| 2026-07-03 | INR 607.00 | +0.18% | INR 609.80 | INR 616.80 | INR 605.60 | 502.49K |
| 2026-07-02 | INR 605.90 | +0.32% | INR 607.75 | INR 609.50 | INR 596.00 | 938.39K |
| 2026-07-01 | INR 603.95 | +1.95% | INR 596.35 | INR 622.95 | INR 593.30 | 1.51M |
| 2026-06-30 | INR 592.40 | +2.04% | INR 585.00 | INR 599.25 | INR 576.00 | 903.91K |
| 2026-06-29 | INR 580.55 | +0.30% | INR 583.85 | INR 592.90 | INR 572.00 | 1.07M |
| 2026-06-26 | INR 578.80 | 0.00% | INR 578.80 | INR 578.80 | INR 578.80 | 0 |
| 2026-06-25 | INR 578.80 | -3.59% | INR 604.00 | INR 609.80 | INR 576.15 | 841.80K |
| 2026-06-24 | INR 600.35 | +0.05% | INR 604.00 | INR 604.90 | INR 591.50 | 305.28K |
| 2026-06-23 | INR 600.05 | +2.27% | INR 585.95 | INR 604.80 | INR 574.10 | 1.14M |
| 2026-06-22 | INR 586.75 | +0.31% | INR 594.95 | INR 605.00 | INR 579.35 | 1.22M |
| 2026-06-19 | INR 584.95 | +2.69% | INR 568.55 | INR 605.70 | INR 562.15 | 7.07M |
| 2026-06-18 | INR 569.65 | +0.28% | INR 569.90 | INR 576.85 | INR 566.00 | 490.18K |
| 2026-06-17 | INR 568.05 | +0.82% | INR 570.00 | INR 584.00 | INR 564.00 | 1.29M |
| 2026-06-16 | INR 563.45 | +1.75% | INR 559.80 | INR 567.90 | INR 551.35 | 827.43K |
| 2026-06-15 | INR 553.75 | -3.57% | INR 584.00 | INR 586.95 | INR 551.25 | 1.02M |
| 2026-06-12 | INR 574.25 | +2.26% | INR 567.00 | INR 578.05 | INR 567.00 | 651.86K |
| 2026-06-11 | INR 561.55 | -2.90% | INR 578.00 | INR 578.00 | INR 558.00 | 820.85K |
| 2026-06-10 | INR 578.35 | -1.22% | INR 590.10 | INR 594.80 | INR 572.20 | 429.82K |
| 2026-06-09 | INR 585.50 | +1.67% | INR 583.95 | INR 589.00 | INR 577.20 | 393.63K |
| 2026-06-08 | INR 575.90 | -2.23% | INR 581.25 | INR 589.60 | INR 572.65 | 352.61K |
| 2026-06-05 | INR 589.05 | +1.25% | INR 585.95 | INR 594.90 | INR 583.30 | 493.34K |
| 2026-06-04 | INR 581.75 | +2.02% | INR 570.00 | INR 595.00 | INR 569.85 | 766.27K |
| 2026-06-03 | INR 570.25 | -1.38% | INR 580.00 | INR 587.45 | INR 565.40 | 379.62K |
| 2026-06-02 | INR 578.25 | +3.80% | INR 572.70 | INR 579.70 | INR 559.80 | 481.74K |
| 2026-06-01 | INR 557.10 | -5.30% | INR 597.85 | INR 604.75 | INR 554.05 | 966.75K |
| 2026-05-29 | INR 588.30 | -4.38% | INR 620.00 | INR 620.00 | INR 570.95 | 2.98M |