Price Data Selection & Download
Tega Industries Share Price All Time Records & Statistics (Dec 2021 - Jul 2026)
1133 daily OHLCV records on NSE from Dec. 2021 to July 2026. Examine TEGA quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹2328.90
November 07, 2024
NSE Exchange
Share Price All Time Low
₹397.00
February 24, 2022
NSE Exchange
Highest Volume Trading Day
16,646,140
December 13, 2021 • ₹726.05
NSE Exchange
Share Price History Data (Dec 2021 - Jul 2026)
TEGA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1540.00 | ₹1581.90 | ₹1539.20 | ₹1560.30 | 65,882 |
| 2026-07-23 | ₹1566.00 | ₹1580.00 | ₹1542.00 | ₹1555.80 | 73,813 |
| 2026-07-22 | ₹1645.30 | ₹1645.30 | ₹1556.00 | ₹1567.40 | 97,381 |
| 2026-07-21 | ₹1627.10 | ₹1665.60 | ₹1618.40 | ₹1635.10 | 40,422 |
| 2026-07-20 | ₹1620.00 | ₹1630.20 | ₹1603.10 | ₹1619.60 | 23,392 |
| 2026-07-17 | ₹1652.80 | ₹1652.80 | ₹1609.00 | ₹1622.20 | 43,573 |
| 2026-07-16 | ₹1643.20 | ₹1655.90 | ₹1616.20 | ₹1644.50 | 39,354 |
| 2026-07-15 | ₹1679.90 | ₹1679.90 | ₹1620.00 | ₹1627.20 | 74,942 |
| 2026-07-14 | ₹1705.00 | ₹1707.00 | ₹1662.00 | ₹1668.50 | 40,205 |
| 2026-07-13 | ₹1650.70 | ₹1721.60 | ₹1648.10 | ₹1707.90 | 44,845 |
| 2026-07-10 | ₹1652.00 | ₹1692.00 | ₹1651.00 | ₹1669.00 | 35,931 |
| 2026-07-09 | ₹1649.60 | ₹1672.90 | ₹1638.20 | ₹1660.70 | 32,618 |
| 2026-07-08 | ₹1618.70 | ₹1654.40 | ₹1602.00 | ₹1641.50 | 74,796 |
| 2026-07-07 | ₹1665.00 | ₹1665.10 | ₹1610.00 | ₹1618.70 | 46,469 |
| 2026-07-06 | ₹1643.80 | ₹1668.00 | ₹1624.10 | ₹1665.00 | 35,979 |
| 2026-07-03 | ₹1677.00 | ₹1685.00 | ₹1633.60 | ₹1643.80 | 42,827 |
| 2026-07-02 | ₹1665.00 | ₹1696.10 | ₹1662.10 | ₹1670.50 | 35,422 |
| 2026-07-01 | ₹1680.10 | ₹1711.50 | ₹1653.10 | ₹1660.40 | 32,804 |
| 2026-06-30 | ₹1690.00 | ₹1704.90 | ₹1686.00 | ₹1696.80 | 28,898 |
| 2026-06-29 | ₹1739.90 | ₹1739.90 | ₹1691.00 | ₹1704.90 | 31,607 |
| 2026-06-25 | ₹1769.80 | ₹1769.80 | ₹1715.00 | ₹1730.20 | 37,070 |
| 2026-06-24 | ₹1735.10 | ₹1755.00 | ₹1700.00 | ₹1739.00 | 65,150 |
| 2026-06-23 | ₹1750.00 | ₹1840.00 | ₹1727.50 | ₹1734.90 | 143,640 |
| 2026-06-22 | ₹1801.10 | ₹1803.90 | ₹1751.10 | ₹1757.40 | 34,724 |
| 2026-06-19 | ₹1804.00 | ₹1847.00 | ₹1780.00 | ₹1794.90 | 95,703 |
| 2026-06-18 | ₹1829.90 | ₹1839.80 | ₹1817.00 | ₹1819.70 | 39,518 |
| 2026-06-17 | ₹1839.80 | ₹1849.00 | ₹1811.00 | ₹1833.50 | 38,433 |
| 2026-06-16 | ₹1790.00 | ₹1837.20 | ₹1781.70 | ₹1830.70 | 64,397 |
| 2026-06-15 | ₹1770.10 | ₹1811.20 | ₹1768.00 | ₹1781.70 | 80,855 |
| 2026-06-12 | ₹1698.20 | ₹1762.20 | ₹1698.20 | ₹1756.50 | 61,565 |
| 2026-06-11 | ₹1716.20 | ₹1753.50 | ₹1680.00 | ₹1688.10 | 34,627 |
| 2026-06-10 | ₹1800.10 | ₹1827.90 | ₹1728.10 | ₹1738.90 | 53,338 |
| 2026-06-09 | ₹1783.00 | ₹1825.00 | ₹1772.20 | ₹1799.30 | 128,094 |
| 2026-06-08 | ₹1841.30 | ₹1841.30 | ₹1754.60 | ₹1772.20 | 67,661 |
| 2026-06-05 | ₹1876.00 | ₹1876.00 | ₹1826.00 | ₹1847.70 | 75,661 |
| 2026-06-04 | ₹1829.00 | ₹1894.00 | ₹1808.40 | ₹1872.20 | 156,628 |
| 2026-06-03 | ₹1840.50 | ₹1845.60 | ₹1790.10 | ₹1821.10 | 109,380 |
| 2026-06-02 | ₹1805.30 | ₹1880.00 | ₹1761.50 | ₹1827.10 | 370,014 |
| 2026-06-01 | ₹1750.00 | ₹1867.40 | ₹1717.20 | ₹1811.40 | 1,242,951 |
| 2026-05-29 | ₹1630.00 | ₹1829.00 | ₹1522.20 | ₹1766.00 | 2,431,931 |
| 2026-05-27 | ₹1604.00 | ₹1604.00 | ₹1581.30 | ₹1599.70 | 27,406 |
| 2026-05-26 | ₹1609.90 | ₹1612.60 | ₹1578.30 | ₹1588.60 | 41,413 |
| 2026-05-25 | ₹1605.00 | ₹1635.00 | ₹1597.40 | ₹1609.80 | 25,727 |
| 2026-05-22 | ₹1582.30 | ₹1629.90 | ₹1580.20 | ₹1603.00 | 20,952 |
| 2026-05-21 | ₹1595.40 | ₹1600.80 | ₹1576.40 | ₹1582.30 | 15,875 |
| 2026-05-20 | ₹1577.20 | ₹1590.50 | ₹1567.80 | ₹1578.60 | 11,936 |
| 2026-05-19 | ₹1550.00 | ₹1642.00 | ₹1550.00 | ₹1593.90 | 66,471 |
| 2026-05-18 | ₹1585.30 | ₹1594.80 | ₹1536.20 | ₹1556.00 | 37,850 |
| 2026-05-15 | ₹1570.00 | ₹1613.00 | ₹1570.00 | ₹1585.30 | 21,749 |
| 2026-05-14 | ₹1576.00 | ₹1599.90 | ₹1565.00 | ₹1576.60 | 24,363 |
| 2026-05-13 | ₹1596.80 | ₹1618.70 | ₹1566.90 | ₹1582.50 | 38,197 |
| 2026-05-12 | ₹1600.00 | ₹1644.80 | ₹1556.50 | ₹1566.80 | 67,714 |
| 2026-05-11 | ₹1668.00 | ₹1668.00 | ₹1615.70 | ₹1622.40 | 28,694 |
| 2026-05-08 | ₹1646.30 | ₹1678.00 | ₹1635.00 | ₹1662.00 | 45,549 |
| 2026-05-07 | ₹1669.00 | ₹1671.60 | ₹1635.00 | ₹1646.30 | 34,306 |
| 2026-05-06 | ₹1620.00 | ₹1672.10 | ₹1601.60 | ₹1658.00 | 43,341 |
| 2026-05-05 | ₹1654.70 | ₹1665.70 | ₹1609.30 | ₹1618.20 | 35,265 |
| 2026-05-04 | ₹1684.00 | ₹1700.10 | ₹1654.20 | ₹1659.20 | 30,314 |
| 2026-04-30 | ₹1641.00 | ₹1677.70 | ₹1636.20 | ₹1663.40 | 17,192 |
| 2026-04-29 | ₹1672.30 | ₹1685.50 | ₹1646.10 | ₹1649.90 | 40,240 |
| 2026-04-28 | ₹1695.00 | ₹1703.70 | ₹1664.00 | ₹1672.30 | 34,448 |
| 2026-04-27 | ₹1680.20 | ₹1737.00 | ₹1680.20 | ₹1699.70 | 37,611 |
| 2026-04-24 | ₹1705.00 | ₹1728.00 | ₹1676.40 | ₹1680.10 | 21,207 |
| 2026-04-23 | ₹1724.50 | ₹1744.10 | ₹1693.70 | ₹1699.80 | 31,500 |
| 2026-04-22 | ₹1727.00 | ₹1734.50 | ₹1714.90 | ₹1724.50 | 23,076 |
| 2026-04-21 | ₹1714.70 | ₹1742.00 | ₹1708.00 | ₹1714.00 | 19,947 |
| 2026-04-20 | ₹1737.00 | ₹1738.00 | ₹1700.10 | ₹1709.80 | 26,484 |
| 2026-04-17 | ₹1750.00 | ₹1770.00 | ₹1733.00 | ₹1738.00 | 31,463 |
| 2026-04-16 | ₹1728.00 | ₹1770.00 | ₹1728.00 | ₹1754.10 | 47,278 |
| 2026-04-15 | ₹1727.50 | ₹1739.00 | ₹1700.50 | ₹1726.10 | 67,861 |
| 2026-04-13 | ₹1690.10 | ₹1710.50 | ₹1678.10 | ₹1689.60 | 40,168 |
| 2026-04-10 | ₹1740.30 | ₹1756.10 | ₹1716.00 | ₹1727.80 | 162,327 |
| 2026-04-09 | ₹1721.10 | ₹1727.60 | ₹1695.00 | ₹1712.60 | 55,576 |
| 2026-04-08 | ₹1750.00 | ₹1750.10 | ₹1714.00 | ₹1728.90 | 74,052 |
| 2026-04-07 | ₹1718.70 | ₹1728.60 | ₹1679.00 | ₹1688.60 | 20,577 |
| 2026-04-06 | ₹1704.00 | ₹1728.60 | ₹1695.40 | ₹1715.00 | 20,651 |
| 2026-04-02 | ₹1688.40 | ₹1737.40 | ₹1655.00 | ₹1726.90 | 33,992 |
| 2026-04-01 | ₹1685.00 | ₹1715.40 | ₹1674.00 | ₹1693.00 | 41,877 |
| 2026-03-30 | ₹1651.40 | ₹1704.30 | ₹1650.10 | ₹1660.80 | 150,111 |
| 2026-03-27 | ₹1672.00 | ₹1732.10 | ₹1631.10 | ₹1700.20 | 314,751 |
| 2026-03-25 | ₹1610.90 | ₹1674.00 | ₹1610.90 | ₹1666.20 | 112,530 |
| 2026-03-24 | ₹1628.20 | ₹1628.20 | ₹1572.20 | ₹1600.90 | 177,072 |
| 2026-03-23 | ₹1700.10 | ₹1714.90 | ₹1560.80 | ₹1585.50 | 395,567 |
| 2026-03-20 | ₹1641.00 | ₹1778.00 | ₹1632.50 | ₹1725.00 | 1,246,070 |
| 2026-03-19 | ₹1685.00 | ₹1692.60 | ₹1615.20 | ₹1638.90 | 61,046 |
| 2026-03-18 | ₹1720.00 | ₹1757.60 | ₹1682.10 | ₹1694.70 | 145,909 |
| 2026-03-17 | ₹1730.00 | ₹1747.50 | ₹1700.00 | ₹1722.10 | 82,274 |
| 2026-03-16 | ₹1763.10 | ₹1763.90 | ₹1710.00 | ₹1720.60 | 110,089 |
| 2026-03-13 | ₹1797.00 | ₹1812.90 | ₹1751.00 | ₹1764.90 | 64,151 |
| 2026-03-12 | ₹1760.00 | ₹1826.40 | ₹1699.00 | ₹1803.80 | 118,938 |
| 2026-03-11 | ₹1744.90 | ₹1783.20 | ₹1721.30 | ₹1756.00 | 93,971 |
| 2026-03-10 | ₹1719.40 | ₹1789.70 | ₹1707.50 | ₹1739.20 | 134,280 |
| 2026-03-09 | ₹1710.00 | ₹1720.20 | ₹1659.70 | ₹1688.90 | 131,684 |
| 2026-03-06 | ₹1739.50 | ₹1780.00 | ₹1726.00 | ₹1743.80 | 58,520 |
| 2026-03-05 | ₹1672.50 | ₹1744.00 | ₹1672.50 | ₹1733.80 | 59,151 |
| 2026-03-04 | ₹1720.00 | ₹1740.00 | ₹1665.00 | ₹1672.50 | 90,322 |
| 2026-03-02 | ₹1750.00 | ₹1789.00 | ₹1745.50 | ₹1759.20 | 76,080 |
| 2026-02-27 | ₹1844.90 | ₹1857.80 | ₹1801.50 | ₹1817.70 | 148,900 |
| 2026-02-26 | ₹1825.00 | ₹1857.50 | ₹1805.00 | ₹1846.70 | 161,691 |
| 2026-02-25 | ₹1776.10 | ₹1830.00 | ₹1776.10 | ₹1823.80 | 104,517 |
| 2026-02-24 | ₹1714.70 | ₹1799.00 | ₹1697.60 | ₹1782.20 | 148,617 |
| 2026-02-23 | ₹1635.80 | ₹1735.90 | ₹1635.80 | ₹1727.00 | 187,017 |
| 2026-02-20 | ₹1643.90 | ₹1690.10 | ₹1619.60 | ₹1634.40 | 59,892 |
| 2026-02-19 | ₹1629.60 | ₹1698.00 | ₹1608.60 | ₹1635.70 | 74,499 |
| 2026-02-18 | ₹1650.30 | ₹1650.30 | ₹1620.00 | ₹1629.50 | 30,432 |
| 2026-02-17 | ₹1600.00 | ₹1662.40 | ₹1600.00 | ₹1634.00 | 46,444 |
| 2026-02-16 | ₹1640.00 | ₹1640.40 | ₹1582.40 | ₹1618.70 | 74,880 |
| 2026-02-13 | ₹1681.00 | ₹1711.10 | ₹1625.00 | ₹1638.00 | 239,896 |
| 2026-02-12 | ₹1795.10 | ₹1809.50 | ₹1750.00 | ₹1768.80 | 40,712 |
| 2026-02-11 | ₹1810.00 | ₹1822.80 | ₹1778.00 | ₹1795.10 | 21,764 |
| 2026-02-10 | ₹1816.50 | ₹1862.70 | ₹1800.00 | ₹1809.30 | 44,347 |
| 2026-02-09 | ₹1799.00 | ₹1816.90 | ₹1791.30 | ₹1795.20 | 21,255 |
| 2026-02-06 | ₹1792.50 | ₹1800.20 | ₹1760.00 | ₹1794.50 | 30,448 |
| 2026-02-05 | ₹1823.00 | ₹1840.00 | ₹1797.20 | ₹1810.50 | 48,269 |
| 2026-02-04 | ₹1766.10 | ₹1837.00 | ₹1737.30 | ₹1823.10 | 152,437 |
| 2026-02-03 | ₹1749.00 | ₹1799.90 | ₹1735.70 | ₹1757.30 | 219,892 |
| 2026-02-02 | ₹1668.50 | ₹1704.90 | ₹1646.70 | ₹1693.90 | 68,642 |
| 2026-02-01 | ₹1720.00 | ₹1720.00 | ₹1650.10 | ₹1681.80 | 29,814 |
| 2026-01-30 | ₹1676.20 | ₹1718.20 | ₹1672.00 | ₹1702.50 | 78,423 |
| 2026-01-29 | ₹1708.80 | ₹1717.20 | ₹1686.70 | ₹1700.00 | 144,498 |
| 2026-01-28 | ₹1712.80 | ₹1744.00 | ₹1701.10 | ₹1708.20 | 56,061 |
| 2026-01-27 | ₹1740.10 | ₹1763.80 | ₹1694.10 | ₹1712.80 | 202,539 |
| 2026-01-23 | ₹1736.10 | ₹1755.00 | ₹1730.00 | ₹1744.80 | 113,191 |
| 2026-01-22 | ₹1775.90 | ₹1810.20 | ₹1722.90 | ₹1728.30 | 79,619 |
| 2026-01-21 | ₹1790.10 | ₹1796.40 | ₹1760.00 | ₹1772.40 | 155,284 |
| 2026-01-20 | ₹1829.00 | ₹1829.00 | ₹1772.00 | ₹1791.80 | 176,160 |
| 2026-01-19 | ₹1855.00 | ₹1874.00 | ₹1816.50 | ₹1830.70 | 44,898 |
| 2026-01-16 | ₹1866.00 | ₹1901.60 | ₹1860.00 | ₹1878.60 | 90,555 |
| 2026-01-14 | ₹1887.70 | ₹1890.00 | ₹1867.50 | ₹1875.20 | 81,017 |
| 2026-01-13 | ₹1878.80 | ₹1892.50 | ₹1867.00 | ₹1878.10 | 84,505 |
| 2026-01-12 | ₹1883.10 | ₹1884.00 | ₹1839.50 | ₹1878.80 | 127,146 |
| 2026-01-09 | ₹1882.40 | ₹1900.00 | ₹1855.50 | ₹1883.10 | 64,578 |
| 2026-01-08 | ₹1901.20 | ₹1939.50 | ₹1861.20 | ₹1873.00 | 67,765 |
| 2026-01-07 | ₹1902.10 | ₹1927.90 | ₹1891.00 | ₹1920.40 | 98,000 |
| 2026-01-06 | ₹1905.00 | ₹1922.90 | ₹1878.00 | ₹1896.40 | 244,569 |
| 2026-01-05 | ₹1950.00 | ₹1952.90 | ₹1895.00 | ₹1906.40 | 184,585 |
| 2026-01-02 | ₹1963.00 | ₹1977.50 | ₹1943.00 | ₹1950.20 | 59,225 |
| 2026-01-01 | ₹1953.00 | ₹1965.00 | ₹1930.00 | ₹1949.80 | 116,577 |
Tega Industries Share Price Performance Analysis (Dec 2021 - Jul 2026)
TEGA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.98%
₹1949.80 → ₹1560.30
Year to Date
Price Volatility
5.30%
Low Volatility
Year to Date
Average Daily Volume
112,922
Year to Date Average
NSE Exchange
Tega Industries Share Price History – Frequently Asked Questions
Common questions about TEGA historical data and records. For live price, key ratios and fundamentals, see Tega Industries screener.
What is the all-time high share price of Tega Industries (TEGA)?
The all-time high share price of Tega Industries was ₹2328.9 recorded on November 07, 2024 on the NSE exchange.
What is the all-time low share price of Tega Industries (TEGA)?
The all-time low share price of Tega Industries was ₹397.0 recorded on February 24, 2022 on the NSE exchange.
How can I download TEGA historical share price data?
You can download Tega Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TEGA shares?
The highest trading volume day for Tega Industries was 16,646,140 shares traded on December 13, 2021 on the NSE exchange, with share price at ₹726.05.