NSE - Delayed Quote INR

Tega Industries Limited (TEGA.NS)

1,599.40
-25.20
(-1.55%)
At close: 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251,620.501,648.001,591.001,599.401,599.4046,494
Jun 5, 20251,597.101,633.201,583.101,624.601,624.6040,021
Jun 4, 20251,599.001,615.801,583.301,589.901,589.9024,252
Jun 3, 20251,600.001,610.001,575.101,599.001,599.0042,133
Jun 2, 20251,640.101,641.701,575.501,596.201,596.2064,631
May 30, 20251,630.101,662.001,622.201,650.001,650.00124,903
May 29, 20251,610.001,640.001,601.001,633.301,633.3057,804
May 28, 20251,569.801,635.001,560.601,617.301,617.30162,265
May 27, 20251,467.101,592.001,443.101,568.901,568.90257,825
May 26, 20251,473.901,486.001,440.501,452.601,452.6014,062
May 23, 20251,483.001,485.001,458.001,469.601,469.6019,356
May 22, 20251,462.001,478.001,453.201,470.801,470.8017,281
May 21, 20251,460.801,465.001,438.801,462.001,462.0015,759
May 20, 20251,448.001,465.201,443.001,457.201,457.2038,960
May 19, 20251,451.301,480.001,433.101,446.001,446.0047,326
May 16, 20251,528.901,528.901,437.501,451.301,451.30140,817
May 15, 20251,497.001,540.001,452.101,509.101,509.10127,934
May 14, 20251,392.001,500.001,361.501,475.201,475.20206,090
May 13, 20251,330.001,408.001,327.801,378.801,378.8068,705
May 12, 20251,307.001,366.001,305.301,330.501,330.5050,720
May 9, 20251,240.001,279.001,240.001,271.401,271.4013,924
May 8, 20251,317.101,320.301,275.001,280.801,280.8019,730
May 7, 20251,248.001,309.901,248.001,305.301,305.3017,748
May 6, 20251,301.001,337.001,274.001,277.601,277.6031,205
May 5, 20251,295.001,308.901,278.001,298.501,298.5029,822
May 2, 20251,351.601,363.701,305.001,305.701,305.7018,042
Apr 30, 20251,391.201,395.101,341.101,351.601,351.6014,311
Apr 29, 20251,397.801,413.601,385.301,388.801,388.8010,501
Apr 28, 20251,375.001,415.501,373.401,395.901,395.9034,493
Apr 25, 20251,412.801,412.801,344.601,396.901,396.9034,170
Apr 24, 20251,380.401,445.201,380.401,408.501,408.5040,026
Apr 23, 20251,416.001,425.501,377.401,390.401,390.4036,885
Apr 22, 20251,442.501,442.501,405.001,410.601,410.6021,051
Apr 21, 20251,453.001,453.001,421.501,428.201,428.2021,329
Apr 17, 20251,451.801,477.001,439.001,452.801,452.8054,307
Apr 16, 20251,455.101,471.501,450.001,454.701,454.7031,625
Apr 15, 20251,455.001,471.901,433.601,461.001,461.0041,684
Apr 11, 20251,427.851,459.001,410.101,449.601,449.6021,267
Apr 9, 20251,399.851,435.001,344.301,401.401,401.4015,472
Apr 8, 20251,360.001,408.001,347.001,396.651,396.6514,613
Apr 7, 20251,200.051,375.001,200.051,343.751,343.7529,282
Apr 4, 20251,470.001,470.001,388.051,416.001,416.0028,529
Apr 3, 20251,435.001,469.951,435.001,468.451,468.457,004
Apr 2, 20251,450.001,472.001,440.501,456.001,456.0063,799
Apr 1, 20251,470.001,488.701,445.701,462.751,462.7519,995
Mar 28, 20251,455.601,508.001,446.651,475.701,475.7047,113
Mar 27, 20251,465.001,475.151,441.251,455.601,455.6030,549
Mar 26, 20251,483.751,497.901,436.551,461.001,461.0046,165
Mar 25, 20251,500.001,535.851,475.001,493.151,493.1561,116
Mar 24, 20251,425.001,525.001,410.001,508.601,508.6082,471
Mar 21, 20251,381.351,430.101,360.001,411.901,411.9050,363
Mar 20, 20251,382.751,389.001,355.001,368.901,368.9019,120
Mar 19, 20251,350.001,386.601,350.001,362.301,362.3032,054
Mar 18, 20251,292.051,292.051,292.051,292.051,292.05-
Mar 17, 20251,270.001,306.951,270.001,292.051,292.0523,757
Mar 13, 20251,295.801,312.051,270.001,277.301,277.3017,194
Mar 12, 20251,305.001,330.101,270.001,302.551,302.5526,110
Mar 11, 20251,327.951,363.451,299.051,320.051,320.0523,137
Mar 10, 20251,357.701,374.951,310.051,329.651,329.6524,310
Mar 7, 20251,355.551,374.951,345.001,358.701,358.7029,084
Mar 6, 20251,330.351,359.701,301.001,342.201,342.2049,644
Mar 5, 20251,255.051,329.801,255.051,317.251,317.2525,913
Mar 4, 20251,255.351,293.201,237.601,270.301,270.3040,703
Mar 3, 20251,322.851,328.451,250.001,274.451,274.4535,595
Feb 28, 20251,261.001,333.001,240.851,322.851,322.85162,391
Feb 27, 20251,319.001,320.051,255.101,273.201,273.2042,103
Feb 25, 20251,338.551,349.351,309.951,318.651,318.65120,405
Feb 24, 20251,321.001,400.001,321.001,346.351,346.3598,806
Feb 21, 20251,364.201,425.001,362.151,384.101,384.10122,712
Feb 20, 20251,328.001,394.401,306.651,384.951,384.95120,071
Feb 19, 20251,382.851,382.851,296.051,334.601,334.6071,698
Feb 18, 20251,345.601,415.001,306.801,392.801,392.8059,639
Feb 17, 20251,341.051,358.801,309.001,345.601,345.6023,314
Feb 14, 20251,404.951,413.951,332.551,348.601,348.6054,830
Feb 13, 20251,426.001,458.001,404.951,413.401,413.4050,267
Feb 12, 20251,525.001,528.001,423.001,449.751,449.7549,135
Feb 11, 20251,495.651,520.001,472.201,511.301,511.3099,493
Feb 10, 20251,528.801,528.801,486.501,518.451,518.4567,822
Feb 7, 20251,622.301,625.001,517.901,535.351,535.3576,326
Feb 6, 20251,638.001,638.001,552.701,606.251,606.25152,941
Feb 5, 20251,515.001,736.501,515.001,643.951,643.95732,652
Feb 4, 20251,514.901,545.501,485.201,528.001,528.0043,476
Feb 3, 20251,492.051,535.501,490.001,525.601,525.6041,334
Feb 1, 20251,528.201,528.201,480.001,501.201,501.2032,100
Jan 31, 20251,501.951,529.001,493.501,513.201,513.2053,880
Jan 30, 20251,486.601,536.151,476.651,501.951,501.9517,321
Jan 29, 20251,474.901,488.001,456.351,480.701,480.7022,078
Jan 28, 20251,469.951,483.901,386.051,460.601,460.6060,190
Jan 27, 20251,527.201,527.351,435.051,460.251,460.2541,389
Jan 24, 20251,593.351,600.351,515.801,527.201,527.2033,802
Jan 23, 20251,596.801,620.951,580.001,584.151,584.1530,531
Jan 22, 20251,628.601,628.601,570.201,607.501,607.5023,439
Jan 21, 20251,645.001,663.001,625.001,632.051,632.0514,736
Jan 20, 20251,651.601,659.951,640.101,650.351,650.3512,652
Jan 17, 20251,651.901,659.901,610.051,651.601,651.6014,729
Jan 16, 20251,626.001,655.901,626.001,646.751,646.7518,163
Jan 15, 20251,642.001,654.351,614.551,636.651,636.6523,304
Jan 14, 20251,580.001,645.001,580.001,638.401,638.4046,816
Jan 13, 20251,555.001,610.551,546.801,593.751,593.7535,104
Jan 10, 20251,555.001,603.701,555.001,593.151,593.1548,540
Jan 9, 20251,614.601,614.601,546.601,571.301,571.3027,078
Jan 8, 20251,552.351,605.001,552.351,590.751,590.7566,648
Jan 7, 20251,572.951,589.001,547.051,570.901,570.9033,882
Jan 6, 20251,528.001,574.001,520.251,557.401,557.4076,840
Jan 3, 20251,545.001,559.901,534.001,538.501,538.5035,115
Jan 2, 20251,564.001,564.001,529.151,538.151,538.1520,342
Jan 1, 20251,566.351,578.951,541.001,555.551,555.5518,988
Dec 31, 20241,549.301,568.951,520.001,566.351,566.3539,328
Dec 30, 20241,564.001,568.951,543.901,549.301,549.3025,310
Dec 27, 20241,549.901,566.551,542.801,551.201,551.20113,861
Dec 26, 20241,584.001,597.501,534.051,540.901,540.9037,590
Dec 24, 20241,569.501,614.001,569.151,593.901,593.90292,668
Dec 23, 20241,604.801,609.751,565.851,588.901,588.9035,974
Dec 20, 20241,675.001,700.001,589.751,610.751,610.7544,180
Dec 19, 20241,657.001,672.801,641.351,660.851,660.8519,294
Dec 18, 20241,693.251,721.951,662.001,673.251,673.2586,388
Dec 17, 20241,699.101,724.001,660.001,692.901,692.90307,659
Dec 16, 20241,636.001,692.001,630.051,687.451,687.4558,047
Dec 13, 20241,670.001,687.051,631.351,639.001,639.00114,031
Dec 12, 20241,635.901,691.951,623.301,662.301,662.30104,283
Dec 11, 20241,557.201,655.401,557.201,635.901,635.90238,726
Dec 10, 20241,617.001,626.501,545.001,556.551,556.55297,036
Dec 9, 20241,600.001,622.901,583.051,612.751,612.7567,302
Dec 6, 20241,669.801,669.801,600.001,605.451,605.45241,347
Dec 5, 20241,687.301,699.901,643.051,653.251,653.2596,208
Dec 4, 20241,701.401,709.701,665.151,672.401,672.4055,230
Dec 3, 20241,728.001,730.001,699.601,706.651,706.6535,678
Dec 2, 20241,711.001,734.951,691.101,725.951,725.9530,621
Nov 29, 20241,746.451,750.551,710.001,719.851,719.8545,137
Nov 28, 20241,793.251,793.251,711.001,746.451,746.4590,044
Nov 27, 20241,790.001,800.951,755.651,788.051,788.0536,546
Nov 26, 20241,721.001,799.001,694.001,789.351,789.3557,011
Nov 25, 20241,705.051,745.851,667.201,716.201,716.2082,064
Nov 22, 20241,756.751,756.751,671.051,701.401,701.4068,484
Nov 21, 20241,790.051,801.801,730.001,747.751,747.7558,610
Nov 19, 20241,687.851,829.801,675.601,811.401,811.40177,097
Nov 18, 20241,874.001,874.001,699.551,716.051,716.05249,084
Nov 14, 20242,059.002,185.801,901.051,930.251,930.25284,109
Nov 13, 20242,087.002,100.002,032.602,053.552,053.5551,995
Nov 12, 20242,188.102,206.802,086.502,108.602,108.6060,111
Nov 11, 20242,131.002,214.452,094.302,197.752,197.7565,619
Nov 8, 20242,185.052,228.952,146.052,182.102,182.1054,874
Nov 7, 20242,171.052,328.902,171.052,189.302,189.30202,654
Nov 6, 20242,088.202,184.902,044.002,150.102,150.10183,939
Nov 5, 20241,975.102,051.001,950.002,042.702,042.7075,930
Nov 4, 20241,921.651,993.951,884.801,978.101,978.1068,249
Nov 1, 20241,959.901,969.001,900.301,921.651,921.655,552
Oct 31, 20241,902.001,936.251,881.001,919.401,919.4031,648
Oct 30, 20241,883.901,900.151,857.251,894.401,894.4018,085
Oct 29, 20241,857.151,886.351,833.151,865.251,865.2513,838
Oct 28, 20241,807.751,878.601,742.251,861.651,861.6527,077
Oct 25, 20241,798.401,837.501,765.451,789.851,789.8522,440
Oct 24, 20241,871.001,871.001,782.251,798.401,798.4036,812
Oct 23, 20241,785.001,885.851,785.001,865.751,865.7533,901
Oct 22, 20241,800.001,811.701,757.051,785.001,785.00179,334
Oct 21, 20241,843.801,865.501,810.401,815.701,815.7017,828
Oct 18, 20241,840.001,862.001,778.201,851.101,851.1021,534
Oct 17, 20241,881.001,900.201,852.051,860.751,860.7520,837
Oct 16, 20241,959.901,959.901,874.851,891.601,891.6031,861
Oct 15, 20241,851.801,969.851,851.801,950.151,950.1570,361
Oct 14, 20241,880.001,916.001,829.351,870.301,870.3061,427
Oct 11, 20241,920.701,920.701,890.001,900.751,900.7510,873
Oct 10, 20241,954.001,954.001,905.001,915.451,915.4520,360
Oct 9, 20242,014.752,014.751,940.751,954.251,954.2536,343
Oct 8, 20241,890.001,970.301,835.951,960.851,960.8598,054
Oct 7, 20241,933.551,933.551,819.551,895.501,895.5073,072
Oct 4, 20241,950.552,015.001,918.001,933.601,933.6062,803
Oct 3, 20241,974.001,989.001,924.451,942.201,942.2054,077
Oct 1, 20241,883.652,034.951,851.501,974.451,974.45180,012
Sep 30, 20241,831.301,898.001,811.551,874.251,874.2522,154
Sep 27, 20241,819.401,836.251,804.551,822.301,822.3016,745
Sep 26, 20241,829.451,829.451,801.001,809.401,809.409,622
Sep 25, 20241,817.651,841.301,810.651,820.601,820.6010,294
Sep 24, 20241,859.901,859.901,801.801,818.651,818.658,654
Sep 23, 20241,856.001,892.001,834.651,841.601,841.6021,575
Sep 20, 20241,869.251,869.251,800.001,860.551,860.5536,963
Sep 19, 20241,840.001,870.001,789.051,850.751,850.7529,637
Sep 18, 20241,879.801,919.001,835.001,851.451,851.4532,214
Sep 17, 20241,858.001,882.151,827.001,866.901,866.9023,798
Sep 16, 20241,830.051,872.001,820.051,840.551,840.5567,388
Sep 13, 20241,772.501,820.001,772.501,811.101,811.1030,851
Sep 12, 20241,816.551,817.551,766.201,772.501,772.5017,240
Sep 11, 20241,793.051,830.001,764.101,816.551,816.5567,062
Sep 10, 20241,719.801,810.801,719.801,793.001,793.00110,858
Sep 9, 20241,715.601,730.051,686.201,717.051,717.0533,626
Sep 6, 20241,717.051,743.751,701.751,715.601,715.6016,523
Sep 5, 20241,705.001,731.951,692.201,701.901,701.9029,544
Sep 4, 20241,691.001,713.201,683.101,699.251,699.2515,966
Sep 3, 20241,692.801,752.601,691.601,705.801,705.8035,436
Sep 2, 20241,723.001,744.951,690.001,692.801,692.8026,041
Aug 30, 20241,707.801,714.951,677.551,707.051,707.0532,323
Aug 29, 20241,687.801,691.951,663.551,682.551,682.5539,478
Aug 28, 20241,708.551,709.951,671.001,672.751,672.7515,400
Aug 27, 20241,680.451,708.451,675.001,695.151,695.1520,741
Aug 26, 20241,735.201,735.201,667.651,680.451,680.4520,291
Aug 23, 20241,722.951,749.351,701.301,713.801,713.8027,046
Aug 22, 20241,741.001,758.051,701.851,712.951,712.9517,113
Aug 21, 20241,740.001,762.901,715.451,740.651,740.6526,088
Aug 20, 20241,688.001,745.001,673.001,734.301,734.3049,689
Aug 19, 20241,680.051,735.151,665.001,679.451,679.4547,113
Aug 16, 20241,694.901,694.901,670.001,680.051,680.0513,547
Aug 14, 20241,735.001,735.001,665.001,674.751,674.7525,397
Aug 13, 20241,762.701,764.701,700.001,727.051,727.0532,500
Aug 12, 20241,781.651,804.001,747.051,753.951,753.9525,715
Aug 9, 2024 2 Dividend
Aug 9, 20241,811.001,824.201,762.251,783.601,783.6099,078
Aug 8, 20241,803.901,827.951,770.001,790.701,788.70360,360
Aug 7, 20241,783.301,875.001,751.401,789.001,787.0047,306
Aug 6, 20241,788.601,824.701,741.201,771.151,769.1758,406
Aug 5, 20241,870.001,910.851,785.001,788.601,786.6065,133
Aug 2, 20241,861.001,909.951,843.301,901.601,899.4815,082
Aug 1, 20241,901.451,970.201,861.001,876.701,874.6052,533
Jul 31, 20241,895.101,965.001,861.551,909.551,907.4289,385
Jul 30, 20241,794.001,904.951,785.051,872.451,870.3672,659
Jul 29, 20241,819.001,830.001,775.001,778.501,776.5118,640
Jul 26, 20241,805.001,824.801,761.001,814.601,812.5772,625
Jul 25, 20241,735.001,792.551,720.001,787.301,785.3037,608
Jul 24, 20241,695.851,769.001,695.851,740.151,738.2125,925
Jul 23, 20241,737.801,737.801,633.301,695.851,693.9659,024
Jul 22, 20241,723.301,763.851,680.001,721.201,719.2873,395
Jul 19, 20241,819.001,820.101,708.051,723.351,721.4355,612
Jul 18, 20241,799.001,825.001,761.651,817.101,815.0746,837
Jul 16, 20241,802.651,819.401,753.051,801.951,799.9452,446
Jul 15, 20241,795.551,815.001,756.451,802.651,800.6428,571
Jul 12, 20241,804.901,847.951,770.001,784.651,782.6634,393
Jul 11, 20241,819.501,833.251,790.101,795.401,793.3924,032
Jul 10, 20241,845.151,887.001,783.301,820.201,818.1783,480
Jul 9, 20241,719.951,917.851,706.751,845.151,843.09399,048
Jul 8, 20241,746.051,748.901,691.001,704.351,702.4527,468
Jul 5, 20241,768.401,780.801,726.001,750.701,748.7466,149
Jul 4, 20241,660.901,799.001,653.001,763.601,761.63162,690
Jul 3, 20241,610.001,680.001,610.001,649.201,647.36207,247
Jul 2, 20241,648.401,648.801,615.051,621.601,619.7945,641
Jul 1, 20241,649.601,659.001,619.251,633.601,631.7862,683
Jun 28, 20241,680.001,684.001,614.951,637.951,636.12134,024
Jun 27, 20241,631.201,635.951,582.651,598.401,596.6142,109
Jun 26, 20241,601.951,637.051,596.951,626.351,624.5349,343
Jun 25, 20241,618.001,634.801,594.351,599.101,597.3143,343
Jun 24, 20241,628.251,635.801,599.001,605.301,603.5148,385
Jun 21, 20241,664.001,664.001,611.951,628.051,626.2332,025
Jun 20, 20241,668.001,668.001,615.001,621.001,619.19139,305
Jun 19, 20241,691.001,707.251,645.051,661.451,659.5945,835
Jun 18, 20241,673.401,687.401,650.701,679.251,677.3751,685
Jun 14, 20241,660.951,682.051,636.051,648.651,646.8136,042
Jun 13, 20241,675.101,691.251,640.001,649.551,647.7138,965
Jun 12, 20241,685.551,699.001,658.851,675.901,674.0342,442
Jun 11, 20241,695.451,731.951,671.051,682.501,680.6262,957
Jun 10, 20241,646.001,709.351,632.751,678.851,676.97157,869
Jun 7, 20241,553.901,606.001,513.051,597.951,596.1792,835
Jun 6, 20241,504.001,553.001,471.151,540.501,538.7872,556

Related Tickers

AIAENG.NS AIA Engineering Limited
3,502.00
-0.48%
 
SHANTIGEAR.NS Shanthi Gears Limited
508.15
+0.41%
 
KECL.NS Kirloskar Electric Company Limited
126.54
+2.98%
 
PIXTRANS.NS PIX Transmissions Limited
1,600.60
+0.51%
 
INGERRAND.NS Ingersoll-Rand (India) Limited
3,800.60
+0.56%
 
JASH.NS Jash Engineering Limited
559.60
-0.44%
 
ELECON.NS Elecon Engineering Company Limited
694.30
+0.27%
 
KAYNES.NS Kaynes Technology India Limited
5,731.50
+1.29%
 
GMMPFAUDLR.NS GMM Pfaudler Limited
1,129.20
-0.83%
 
VESUVIUS.NS Vesuvius India Limited
6,027.50
-1.66%