Price Data Selection & Download
Tuticorin Alkali Chemicals Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4215 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse TUTIALKA annual financials for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹117.00
January 09, 2024
BSE Exchange
Share Price All Time Low
₹1.68
March 04, 2014
BSE Exchange
Highest Volume Trading Day
4,040,435
January 10, 2023 • ₹60.30
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
TUTIALKA daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹61.93 | ₹61.93 | ₹58.04 | ₹60.07 | 15,366 |
| 2026-07-23 | ₹60.00 | ₹61.63 | ₹59.00 | ₹59.98 | 16,376 |
| 2026-07-22 | ₹62.69 | ₹62.69 | ₹59.01 | ₹59.30 | 15,144 |
| 2026-07-21 | ₹64.65 | ₹64.65 | ₹60.65 | ₹61.38 | 11,880 |
| 2026-07-20 | ₹58.54 | ₹64.55 | ₹58.54 | ₹62.38 | 42,401 |
| 2026-07-17 | ₹59.00 | ₹60.00 | ₹58.05 | ₹58.53 | 9,136 |
| 2026-07-16 | ₹62.79 | ₹62.79 | ₹59.00 | ₹59.71 | 25,295 |
| 2026-07-15 | ₹62.49 | ₹63.10 | ₹59.05 | ₹61.26 | 12,156 |
| 2026-07-14 | ₹63.99 | ₹63.99 | ₹60.21 | ₹61.52 | 9,346 |
| 2026-07-13 | ₹62.49 | ₹62.49 | ₹59.00 | ₹61.93 | 16,568 |
| 2026-07-10 | ₹59.97 | ₹62.39 | ₹59.97 | ₹61.63 | 9,159 |
| 2026-07-09 | ₹62.99 | ₹62.99 | ₹59.11 | ₹59.97 | 19,881 |
| 2026-07-08 | ₹63.00 | ₹63.89 | ₹55.55 | ₹60.76 | 30,084 |
| 2026-07-07 | ₹63.50 | ₹64.70 | ₹60.20 | ₹61.92 | 22,317 |
| 2026-07-06 | ₹66.50 | ₹66.50 | ₹62.02 | ₹63.50 | 31,467 |
| 2026-07-03 | ₹68.25 | ₹68.25 | ₹64.31 | ₹65.70 | 48,298 |
| 2026-07-02 | ₹64.99 | ₹67.50 | ₹63.00 | ₹66.78 | 160,009 |
| 2026-07-01 | ₹54.53 | ₹62.00 | ₹53.11 | ₹61.50 | 251,352 |
| 2026-06-30 | ₹50.10 | ₹56.99 | ₹50.10 | ₹54.26 | 23,068 |
| 2026-06-29 | ₹51.50 | ₹51.75 | ₹50.01 | ₹50.36 | 7,541 |
| 2026-06-25 | ₹53.35 | ₹53.35 | ₹51.00 | ₹51.39 | 9,536 |
| 2026-06-24 | ₹51.55 | ₹53.83 | ₹51.55 | ₹51.88 | 4,329 |
| 2026-06-23 | ₹52.00 | ₹53.49 | ₹49.90 | ₹52.01 | 45,910 |
| 2026-06-22 | ₹48.55 | ₹54.00 | ₹48.55 | ₹53.84 | 26,389 |
| 2026-06-19 | ₹53.90 | ₹54.00 | ₹52.65 | ₹52.72 | 16,823 |
| 2026-06-18 | ₹53.07 | ₹54.69 | ₹52.50 | ₹52.84 | 12,832 |
| 2026-06-17 | ₹56.00 | ₹56.00 | ₹52.65 | ₹52.99 | 7,884 |
| 2026-06-16 | ₹56.60 | ₹56.60 | ₹54.10 | ₹54.52 | 1,859 |
| 2026-06-15 | ₹56.70 | ₹56.70 | ₹54.04 | ₹54.78 | 3,240 |
| 2026-06-12 | ₹54.00 | ₹54.00 | ₹52.20 | ₹53.16 | 19,021 |
| 2026-06-11 | ₹55.09 | ₹55.09 | ₹53.05 | ₹53.56 | 3,098 |
| 2026-06-10 | ₹55.00 | ₹55.79 | ₹53.83 | ₹54.01 | 17,357 |
| 2026-06-09 | ₹53.96 | ₹55.86 | ₹53.96 | ₹54.27 | 2,780 |
| 2026-06-08 | ₹56.45 | ₹56.45 | ₹53.13 | ₹54.23 | 8,284 |
| 2026-06-05 | ₹54.01 | ₹55.38 | ₹54.01 | ₹54.86 | 7,703 |
| 2026-06-04 | ₹53.71 | ₹55.50 | ₹53.71 | ₹54.33 | 6,897 |
| 2026-06-03 | ₹53.95 | ₹56.20 | ₹53.07 | ₹55.82 | 13,091 |
| 2026-06-02 | ₹52.81 | ₹55.50 | ₹52.81 | ₹53.69 | 4,783 |
| 2026-06-01 | ₹52.76 | ₹55.58 | ₹52.76 | ₹54.00 | 5,637 |
| 2026-05-29 | ₹54.20 | ₹55.88 | ₹53.52 | ₹54.24 | 5,912 |
| 2026-05-27 | ₹55.90 | ₹55.90 | ₹53.10 | ₹54.25 | 8,808 |
| 2026-05-26 | ₹54.99 | ₹55.98 | ₹53.10 | ₹54.05 | 5,574 |
| 2026-05-25 | ₹54.00 | ₹56.39 | ₹52.31 | ₹53.90 | 15,325 |
| 2026-05-22 | ₹55.46 | ₹55.46 | ₹53.01 | ₹53.77 | 2,169 |
| 2026-05-21 | ₹52.10 | ₹54.40 | ₹51.40 | ₹54.25 | 12,685 |
| 2026-05-20 | ₹52.79 | ₹53.85 | ₹51.40 | ₹51.94 | 10,831 |
| 2026-05-19 | ₹53.38 | ₹53.95 | ₹52.00 | ₹52.67 | 16,983 |
| 2026-05-18 | ₹52.80 | ₹56.00 | ₹52.78 | ₹54.86 | 5,886 |
| 2026-05-15 | ₹54.00 | ₹55.49 | ₹52.77 | ₹54.79 | 11,664 |
| 2026-05-14 | ₹55.20 | ₹55.20 | ₹53.21 | ₹53.46 | 9,229 |
| 2026-05-13 | ₹58.89 | ₹58.89 | ₹53.15 | ₹53.75 | 21,057 |
| 2026-05-12 | ₹56.57 | ₹60.50 | ₹56.00 | ₹56.47 | 16,857 |
| 2026-05-11 | ₹61.00 | ₹61.00 | ₹56.00 | ₹56.85 | 12,680 |
| 2026-05-08 | ₹57.80 | ₹60.90 | ₹57.50 | ₹59.85 | 39,964 |
| 2026-05-07 | ₹55.00 | ₹58.66 | ₹55.00 | ₹57.31 | 106,556 |
| 2026-05-06 | ₹55.01 | ₹56.29 | ₹54.38 | ₹55.88 | 7,451 |
| 2026-05-05 | ₹55.11 | ₹56.90 | ₹54.21 | ₹54.53 | 13,426 |
| 2026-05-04 | ₹54.10 | ₹56.99 | ₹54.10 | ₹55.94 | 4,371 |
| 2026-04-30 | ₹56.75 | ₹56.75 | ₹53.06 | ₹56.00 | 15,434 |
| 2026-04-29 | ₹56.75 | ₹56.75 | ₹55.00 | ₹55.20 | 8,057 |
| 2026-04-28 | ₹56.07 | ₹58.00 | ₹55.26 | ₹55.79 | 12,398 |
| 2026-04-27 | ₹57.00 | ₹57.49 | ₹55.01 | ₹55.71 | 9,370 |
| 2026-04-24 | ₹56.71 | ₹57.99 | ₹55.25 | ₹55.63 | 10,536 |
| 2026-04-23 | ₹57.36 | ₹59.39 | ₹56.06 | ₹56.72 | 22,693 |
| 2026-04-22 | ₹53.04 | ₹59.29 | ₹53.04 | ₹56.80 | 27,313 |
| 2026-04-21 | ₹54.61 | ₹55.70 | ₹53.04 | ₹53.58 | 8,485 |
| 2026-04-20 | ₹57.50 | ₹57.50 | ₹52.30 | ₹53.24 | 14,030 |
| 2026-04-17 | ₹54.73 | ₹55.50 | ₹52.18 | ₹54.06 | 23,806 |
| 2026-04-16 | ₹54.10 | ₹56.99 | ₹53.20 | ₹53.95 | 13,170 |
| 2026-04-15 | ₹54.00 | ₹54.80 | ₹53.30 | ₹54.05 | 11,922 |
| 2026-04-13 | ₹52.20 | ₹54.54 | ₹51.99 | ₹53.75 | 9,242 |
| 2026-04-10 | ₹52.90 | ₹54.90 | ₹52.90 | ₹54.24 | 10,959 |
| 2026-04-09 | ₹53.43 | ₹53.43 | ₹51.15 | ₹52.43 | 3,312 |
| 2026-04-08 | ₹54.90 | ₹54.90 | ₹52.01 | ₹53.43 | 18,498 |
| 2026-04-07 | ₹51.40 | ₹54.90 | ₹49.51 | ₹51.52 | 10,310 |
| 2026-04-06 | ₹54.00 | ₹54.00 | ₹48.50 | ₹51.13 | 28,118 |
| 2026-04-02 | ₹45.00 | ₹46.44 | ₹43.30 | ₹46.15 | 7,777 |
| 2026-04-01 | ₹44.99 | ₹47.00 | ₹44.89 | ₹45.78 | 19,014 |
| 2026-03-30 | ₹45.88 | ₹46.00 | ₹41.61 | ₹42.20 | 42,078 |
| 2026-03-27 | ₹49.80 | ₹49.80 | ₹45.56 | ₹45.88 | 16,501 |
| 2026-03-25 | ₹45.32 | ₹47.84 | ₹45.30 | ₹47.01 | 28,125 |
| 2026-03-24 | ₹46.26 | ₹48.00 | ₹46.18 | ₹46.46 | 15,547 |
| 2026-03-23 | ₹49.48 | ₹49.72 | ₹45.90 | ₹46.44 | 12,688 |
| 2026-03-20 | ₹48.80 | ₹51.36 | ₹48.16 | ₹49.49 | 5,713 |
| 2026-03-19 | ₹49.00 | ₹50.25 | ₹47.76 | ₹48.02 | 9,509 |
| 2026-03-18 | ₹50.00 | ₹50.54 | ₹49.25 | ₹49.65 | 3,774 |
| 2026-03-17 | ₹49.68 | ₹50.40 | ₹48.68 | ₹48.71 | 4,494 |
| 2026-03-16 | ₹49.11 | ₹50.77 | ₹47.31 | ₹48.71 | 10,692 |
| 2026-03-13 | ₹51.00 | ₹51.25 | ₹49.01 | ₹50.80 | 4,810 |
| 2026-03-12 | ₹52.87 | ₹52.87 | ₹49.47 | ₹51.25 | 10,041 |
| 2026-03-11 | ₹48.10 | ₹51.90 | ₹47.00 | ₹51.83 | 19,046 |
| 2026-03-10 | ₹48.40 | ₹50.40 | ₹48.00 | ₹48.94 | 6,434 |
| 2026-03-09 | ₹50.99 | ₹50.99 | ₹48.05 | ₹48.99 | 10,337 |
| 2026-03-06 | ₹51.93 | ₹51.93 | ₹49.25 | ₹50.01 | 7,102 |
| 2026-03-05 | ₹51.00 | ₹52.00 | ₹49.65 | ₹51.59 | 3,590 |
| 2026-03-04 | ₹51.49 | ₹51.49 | ₹48.04 | ₹50.52 | 13,364 |
| 2026-03-02 | ₹51.55 | ₹53.60 | ₹49.89 | ₹51.49 | 19,540 |
| 2026-02-27 | ₹53.65 | ₹55.60 | ₹51.85 | ₹55.33 | 20,541 |
| 2026-02-26 | ₹55.45 | ₹55.45 | ₹53.00 | ₹53.65 | 16,888 |
| 2026-02-25 | ₹53.14 | ₹55.43 | ₹53.14 | ₹54.39 | 5,074 |
| 2026-02-24 | ₹54.46 | ₹55.68 | ₹53.55 | ₹53.85 | 7,928 |
| 2026-02-23 | ₹56.88 | ₹57.00 | ₹54.00 | ₹54.19 | 25,118 |
| 2026-02-20 | ₹56.99 | ₹57.50 | ₹54.60 | ₹56.82 | 50,921 |
| 2026-02-19 | ₹53.73 | ₹56.30 | ₹53.30 | ₹53.69 | 4,608 |
| 2026-02-18 | ₹53.29 | ₹55.67 | ₹53.29 | ₹53.88 | 8,856 |
| 2026-02-17 | ₹52.22 | ₹54.50 | ₹52.22 | ₹53.29 | 4,593 |
| 2026-02-16 | ₹55.80 | ₹56.70 | ₹53.00 | ₹53.41 | 21,749 |
| 2026-02-13 | ₹56.71 | ₹57.89 | ₹55.00 | ₹55.63 | 16,923 |
| 2026-02-12 | ₹54.06 | ₹57.25 | ₹49.16 | ₹56.71 | 46,576 |
| 2026-02-11 | ₹57.97 | ₹57.97 | ₹53.20 | ₹54.81 | 12,031 |
| 2026-02-10 | ₹53.60 | ₹54.77 | ₹52.10 | ₹54.07 | 21,592 |
| 2026-02-09 | ₹52.29 | ₹53.80 | ₹49.93 | ₹51.43 | 12,484 |
| 2026-02-06 | ₹53.00 | ₹53.00 | ₹50.40 | ₹51.23 | 11,912 |
| 2026-02-05 | ₹48.99 | ₹55.90 | ₹46.10 | ₹53.85 | 96,659 |
| 2026-02-04 | ₹46.48 | ₹48.00 | ₹44.06 | ₹47.09 | 21,231 |
| 2026-02-03 | ₹46.00 | ₹46.00 | ₹44.00 | ₹44.59 | 10,548 |
| 2026-02-02 | ₹45.25 | ₹45.83 | ₹43.20 | ₹44.56 | 7,001 |
| 2026-02-01 | ₹45.00 | ₹45.92 | ₹43.35 | ₹45.25 | 6,818 |
| 2026-01-30 | ₹42.59 | ₹43.94 | ₹42.59 | ₹43.23 | 6,789 |
| 2026-01-29 | ₹43.01 | ₹44.40 | ₹42.01 | ₹42.59 | 11,779 |
| 2026-01-28 | ₹44.94 | ₹44.99 | ₹43.10 | ₹43.60 | 18,020 |
| 2026-01-27 | ₹45.00 | ₹45.00 | ₹41.50 | ₹44.68 | 17,899 |
| 2026-01-23 | ₹46.68 | ₹46.91 | ₹42.52 | ₹43.63 | 14,629 |
| 2026-01-22 | ₹46.22 | ₹47.40 | ₹44.60 | ₹46.16 | 10,060 |
| 2026-01-21 | ₹46.00 | ₹46.49 | ₹43.21 | ₹46.22 | 37,733 |
| 2026-01-20 | ₹46.00 | ₹47.50 | ₹44.00 | ₹44.56 | 12,949 |
| 2026-01-19 | ₹46.00 | ₹47.63 | ₹43.26 | ₹44.67 | 7,538 |
| 2026-01-16 | ₹45.75 | ₹46.48 | ₹44.30 | ₹46.01 | 8,898 |
| 2026-01-14 | ₹43.65 | ₹46.23 | ₹42.91 | ₹45.76 | 11,425 |
| 2026-01-13 | ₹42.36 | ₹43.94 | ₹42.36 | ₹42.89 | 18,134 |
| 2026-01-12 | ₹46.90 | ₹46.90 | ₹43.37 | ₹44.04 | 21,320 |
| 2026-01-09 | ₹49.34 | ₹49.34 | ₹45.32 | ₹45.98 | 29,355 |
| 2026-01-08 | ₹48.25 | ₹49.68 | ₹47.80 | ₹48.08 | 17,582 |
| 2026-01-07 | ₹50.54 | ₹51.28 | ₹47.99 | ₹48.21 | 33,670 |
| 2026-01-06 | ₹52.00 | ₹52.00 | ₹49.98 | ₹50.29 | 8,969 |
| 2026-01-05 | ₹54.50 | ₹54.50 | ₹50.00 | ₹50.48 | 16,991 |
| 2026-01-02 | ₹51.70 | ₹53.50 | ₹50.00 | ₹53.03 | 12,604 |
| 2026-01-01 | ₹50.80 | ₹51.28 | ₹50.40 | ₹50.76 | 3,307 |
Tuticorin Alkali Chemicals Share Price Performance Analysis (Jan 2008 - Jul 2026)
TUTIALKA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+18.34%
₹50.76 → ₹60.07
Year to Date
Price Volatility
9.58%
Low Volatility
Year to Date
Average Daily Volume
18,835
Year to Date Average
BSE Exchange
Tuticorin Alkali Chemicals Share Price History – Frequently Asked Questions
Common questions about TUTIALKA historical data and records.
What is the all-time high share price of Tuticorin Alkali Chemicals (TUTIALKA)?
The all-time high share price of Tuticorin Alkali Chemicals was ₹117.0 recorded on January 09, 2024 on the BSE exchange.
What is the all-time low share price of Tuticorin Alkali Chemicals (TUTIALKA)?
The all-time low share price of Tuticorin Alkali Chemicals was ₹1.68 recorded on March 04, 2014 on the BSE exchange.
How can I download TUTIALKA historical share price data?
You can download Tuticorin Alkali Chemicals 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 TUTIALKA shares?
The highest trading volume day for Tuticorin Alkali Chemicals was 4,040,435 shares traded on January 10, 2023 on the BSE exchange, with share price at ₹60.3.