Teerth Gopicon Ltd. TGL
NSE · India · Industrial Services
INR 472.10+22.45 (+4.99%)
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 13.20 | -1.86% | INR 13.20 | INR 13.20 | INR 13.20 | 1.00K |
| 2026-09-30 | INR 13.45 | -1.82% | INR 13.45 | INR 13.45 | INR 13.45 | 3.60K |
| 2026-09-29 | INR 13.70 | -1.79% | INR 13.70 | INR 13.70 | INR 13.70 | 3.60K |
| 2026-09-28 | INR 13.95 | -1.76% | INR 13.95 | INR 13.95 | INR 13.95 | 3.60K |
| 2026-09-25 | INR 14.20 | -1.73% | INR 14.20 | INR 14.20 | INR 14.20 | 7.20K |
| 2026-09-24 | INR 14.45 | -1.70% | INR 14.50 | INR 14.50 | INR 14.45 | 3.60K |
| 2026-09-23 | INR 14.70 | 0.00% | INR 14.70 | INR 14.80 | INR 14.45 | 26.20K |
| 2026-09-22 | INR 14.70 | -1.67% | INR 14.70 | INR 14.70 | INR 14.70 | 3.40K |
| 2026-09-21 | INR 14.95 | -1.97% | INR 14.95 | INR 15.25 | INR 14.95 | 6.20K |
| 2026-09-18 | INR 15.25 | -1.93% | INR 15.25 | INR 15.25 | INR 15.25 | 8.20K |
| 2026-09-17 | INR 15.55 | -1.89% | INR 15.55 | INR 15.55 | INR 15.55 | 3.60K |
| 2026-09-16 | INR 15.85 | -1.86% | INR 15.85 | INR 15.85 | INR 15.85 | 400 |
| 2026-09-15 | INR 16.15 | -1.82% | INR 16.15 | INR 16.15 | INR 16.15 | 600 |
| 2026-09-11 | INR 16.45 | -1.79% | INR 16.45 | INR 16.45 | INR 16.45 | 400 |
| 2026-09-10 | INR 16.75 | -1.76% | INR 16.75 | INR 16.75 | INR 16.75 | 600 |
| 2026-09-09 | INR 17.05 | -1.73% | INR 17.05 | INR 17.05 | INR 17.05 | 2.40K |
| 2026-09-08 | INR 17.35 | -1.98% | INR 17.35 | INR 17.35 | INR 17.35 | 600 |
| 2026-09-07 | INR 17.70 | -1.94% | INR 17.70 | INR 17.70 | INR 17.70 | 1.00K |
| 2026-09-04 | INR 18.05 | -1.90% | INR 18.05 | INR 18.05 | INR 18.05 | 400 |
| 2026-09-03 | INR 18.40 | -1.87% | INR 18.75 | INR 18.75 | INR 18.40 | 14.60K |
| 2026-09-02 | INR 18.75 | +4.75% | INR 18.50 | INR 18.75 | INR 17.90 | 61.20K |
| 2026-09-01 | INR 17.90 | +4.99% | INR 17.90 | INR 17.90 | INR 16.25 | 106.80K |
| 2026-08-31 | INR 17.05 | +4.92% | INR 17.05 | INR 17.05 | INR 17.05 | 36.20K |
| 2026-08-28 | INR 16.25 | +4.84% | INR 16.25 | INR 16.25 | INR 16.25 | 12.60K |
| 2026-08-27 | INR 15.50 | +4.73% | INR 15.50 | INR 15.50 | INR 15.50 | 5.80K |
| 2026-08-26 | INR 14.80 | +4.96% | INR 14.80 | INR 14.80 | INR 14.10 | 25.20K |
| 2026-08-25 | INR 14.10 | -4.73% | INR 14.10 | INR 14.10 | INR 14.10 | 73.40K |
| 2026-08-24 | INR 14.80 | -4.82% | INR 14.80 | INR 14.80 | INR 14.80 | 65.20K |
| 2026-08-21 | INR 15.55 | -4.89% | INR 15.55 | INR 15.55 | INR 15.55 | 22.80K |
| 2026-08-20 | INR 16.35 | -4.94% | INR 16.35 | INR 16.35 | INR 16.35 | 19.40K |
| 2026-08-19 | INR 17.20 | -4.97% | INR 17.20 | INR 17.20 | INR 17.20 | 7.80K |
| 2026-08-18 | INR 18.10 | -4.99% | INR 18.10 | INR 18.10 | INR 18.10 | 5.40K |
| 2026-08-17 | INR 19.05 | -4.99% | INR 19.15 | INR 19.15 | INR 19.05 | 34.00K |
| 2026-08-14 | INR 20.05 | -2.43% | INR 20.15 | INR 21.00 | INR 19.55 | 30.20K |
| 2026-08-13 | INR 20.55 | -1.44% | INR 21.65 | INR 21.65 | INR 20.05 | 29.00K |
| 2026-08-12 | INR 20.85 | +0.24% | INR 21.00 | INR 21.40 | INR 19.80 | 24.80K |
| 2026-08-11 | INR 20.80 | -1.89% | INR 21.65 | INR 21.65 | INR 20.15 | 12.00K |
| 2026-08-10 | INR 21.20 | +2.17% | INR 21.60 | INR 21.60 | INR 19.80 | 16.00K |
| 2026-08-07 | INR 20.75 | +3.49% | INR 19.70 | INR 20.90 | INR 19.70 | 9.40K |
| 2026-08-06 | INR 20.05 | +2.82% | INR 19.40 | INR 20.35 | INR 18.75 | 13.80K |
| 2026-08-05 | INR 19.50 | +2.90% | INR 19.70 | INR 19.80 | INR 18.05 | 18.40K |
| 2026-08-04 | INR 18.95 | -1.30% | INR 19.00 | INR 19.20 | INR 18.40 | 5.40K |
| 2026-08-03 | INR 19.20 | +2.40% | INR 19.50 | INR 19.50 | INR 18.20 | 8.60K |
| 2026-07-31 | INR 18.75 | +1.35% | INR 18.20 | INR 19.00 | INR 17.70 | 20.40K |
| 2026-07-30 | INR 18.50 | -4.39% | INR 19.30 | INR 19.85 | INR 18.40 | 10.00K |
| 2026-07-29 | INR 19.35 | -2.52% | INR 20.60 | INR 20.60 | INR 19.10 | 11.00K |
| 2026-07-28 | INR 19.85 | +2.85% | INR 19.75 | INR 20.15 | INR 18.35 | 19.80K |
| 2026-07-27 | INR 19.30 | -2.03% | INR 18.75 | INR 20.35 | INR 18.75 | 7.40K |
| 2026-07-24 | INR 19.70 | +0.25% | INR 18.70 | INR 20.60 | INR 18.70 | 40.00K |
| 2026-07-23 | INR 19.65 | -4.84% | INR 19.65 | INR 19.65 | INR 19.65 | 4.20K |
| 2026-07-22 | INR 20.65 | -4.84% | INR 20.65 | INR 20.65 | INR 20.65 | 3.60K |
| 2026-07-21 | INR 21.70 | -4.82% | INR 21.70 | INR 21.70 | INR 21.70 | 4.60K |
| 2026-07-20 | INR 22.80 | -4.80% | INR 23.80 | INR 23.80 | INR 22.80 | 52.80K |
| 2026-07-17 | INR 23.95 | -3.62% | INR 26.05 | INR 26.05 | INR 23.65 | 161.60K |
| 2026-07-16 | INR 24.85 | +4.85% | INR 24.35 | INR 24.85 | INR 24.35 | 37.20K |
| 2026-07-15 | INR 23.70 | +4.87% | INR 23.70 | INR 23.70 | INR 23.00 | 62.80K |
| 2026-07-14 | INR 22.60 | +4.87% | INR 22.60 | INR 22.60 | INR 22.60 | 18.60K |
| 2026-07-13 | INR 21.55 | +4.87% | INR 21.05 | INR 21.55 | INR 21.00 | 46.60K |
| 2026-07-10 | INR 20.55 | +4.85% | INR 20.00 | INR 20.55 | INR 20.00 | 44.60K |
| 2026-07-09 | INR 19.60 | +4.81% | INR 17.85 | INR 19.60 | INR 17.80 | 34.80K |
| 2026-07-08 | INR 18.70 | +4.47% | INR 18.75 | INR 18.75 | INR 18.15 | 80.80K |
| 2026-07-07 | INR 17.90 | +4.99% | INR 17.90 | INR 17.90 | INR 17.90 | 17.00K |
| 2026-07-06 | INR 17.05 | +4.92% | INR 17.05 | INR 17.05 | INR 16.15 | 35.40K |
| 2026-07-03 | INR 16.25 | +4.84% | INR 16.25 | INR 16.25 | INR 16.25 | 13.40K |
| 2026-07-02 | INR 15.50 | +4.73% | INR 14.80 | INR 15.50 | INR 14.80 | 26.40K |
| 2026-07-01 | INR 14.80 | -4.82% | INR 15.00 | INR 15.80 | INR 14.80 | 56.20K |
| 2026-06-30 | INR 15.55 | -4.89% | INR 16.50 | INR 16.50 | INR 15.55 | 39.80K |
| 2026-06-29 | INR 16.35 | -2.39% | INR 16.75 | INR 16.75 | INR 16.05 | 21.40K |
| 2026-06-26 | INR 16.75 | 0.00% | INR 16.75 | INR 16.75 | INR 16.75 | 0 |
| 2026-06-25 | INR 16.75 | -3.74% | INR 16.55 | INR 17.10 | INR 16.55 | 34.60K |
| 2026-06-24 | INR 17.40 | -4.40% | INR 18.00 | INR 18.45 | INR 17.30 | 38.00K |
| 2026-06-23 | INR 18.20 | -4.96% | INR 19.00 | INR 19.45 | INR 18.20 | 40.20K |
| 2026-06-22 | INR 19.15 | -3.04% | INR 19.75 | INR 19.75 | INR 19.00 | 14.40K |
| 2026-06-19 | INR 19.75 | -1.00% | INR 19.85 | INR 20.35 | INR 19.55 | 9.40K |
| 2026-06-18 | INR 19.95 | +1.01% | INR 19.75 | INR 20.50 | INR 19.35 | 35.80K |
| 2026-06-17 | INR 19.75 | -1.25% | INR 20.55 | INR 20.55 | INR 19.55 | 24.00K |
| 2026-06-16 | INR 20.00 | -4.08% | INR 20.50 | INR 20.75 | INR 19.90 | 31.80K |
| 2026-06-15 | INR 20.85 | +3.73% | INR 19.70 | INR 20.95 | INR 19.15 | 39.00K |
| 2026-06-12 | INR 20.10 | -1.47% | INR 21.35 | INR 21.35 | INR 20.00 | 26.80K |
| 2026-06-11 | INR 20.40 | -3.09% | INR 21.15 | INR 21.15 | INR 20.10 | 10.80K |
| 2026-06-10 | INR 21.05 | 0.00% | INR 20.95 | INR 21.45 | INR 20.00 | 24.80K |
| 2026-06-09 | INR 21.05 | -4.32% | INR 22.50 | INR 22.50 | INR 20.90 | 47.20K |
| 2026-06-08 | INR 22.00 | -4.76% | INR 23.20 | INR 23.20 | INR 21.95 | 13.00K |
| 2026-06-05 | INR 23.10 | +1.09% | INR 22.85 | INR 23.10 | INR 22.45 | 16.20K |
| 2026-06-04 | INR 22.85 | -0.65% | INR 24.00 | INR 24.00 | INR 21.85 | 22.40K |
| 2026-06-03 | INR 23.00 | +3.14% | INR 23.25 | INR 23.40 | INR 22.30 | 20.60K |
| 2026-06-02 | INR 22.30 | +4.94% | INR 20.25 | INR 22.30 | INR 20.20 | 38.60K |
| 2026-06-01 | INR 21.25 | -4.92% | INR 21.25 | INR 22.30 | INR 21.25 | 66.20K |
| 2026-05-29 | INR 22.35 | -4.89% | INR 24.40 | INR 24.40 | INR 22.35 | 133.40K |
| 2026-05-28 | INR 23.50 | 0.00% | INR 23.50 | INR 23.50 | INR 23.50 | 0 |