Price Data Selection & Download
Tecil Chemicals & Hydro Power Share Price All Time Records & Statistics (Nov 2025 - Oct 2026)
213 daily OHLCV records on NSE from Nov. 2025 to Oct. 2026.
Share Price All Time High
₹21.38
December 30, 2025
NSE Exchange
Share Price All Time Low
₹8.00
August 26, 2026
NSE Exchange
Highest Volume Trading Day
306,274
August 20, 2026 • ₹9.14
NSE Exchange
Share Price History Data (Nov 2025 - Oct 2026)
TECILCHEM daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹9.29 | ₹10.15 | ₹8.90 | ₹9.56 | 21,261 |
| 2026-10-01 | ₹9.02 | ₹9.30 | ₹9.00 | ₹9.25 | 6,820 |
| 2026-09-30 | ₹9.20 | ₹9.46 | ₹8.75 | ₹9.02 | 6,287 |
| 2026-09-29 | ₹9.80 | ₹9.80 | ₹8.92 | ₹9.21 | 7,526 |
| 2026-09-28 | ₹8.85 | ₹9.37 | ₹8.85 | ₹9.12 | 21,546 |
| 2026-09-25 | ₹9.44 | ₹9.44 | ₹8.58 | ₹8.81 | 142,745 |
| 2026-09-24 | ₹9.60 | ₹9.61 | ₹9.16 | ₹9.25 | 10,562 |
| 2026-09-23 | ₹9.48 | ₹9.60 | ₹8.90 | ₹9.50 | 11,556 |
| 2026-09-22 | ₹9.31 | ₹9.46 | ₹9.00 | ₹9.31 | 6,433 |
| 2026-09-21 | ₹9.80 | ₹10.25 | ₹9.30 | ₹9.46 | 30,565 |
| 2026-09-18 | ₹9.76 | ₹10.00 | ₹9.23 | ₹9.77 | 3,009 |
| 2026-09-17 | ₹10.68 | ₹10.68 | ₹8.99 | ₹9.76 | 5,140 |
| 2026-09-16 | ₹9.39 | ₹9.89 | ₹9.10 | ₹9.20 | 7,584 |
| 2026-09-15 | ₹9.60 | ₹9.60 | ₹9.05 | ₹9.27 | 13,722 |
| 2026-09-11 | ₹9.77 | ₹9.77 | ₹9.20 | ₹9.60 | 9,564 |
| 2026-09-10 | ₹9.98 | ₹9.98 | ₹9.35 | ₹9.43 | 11,648 |
| 2026-09-09 | ₹9.59 | ₹10.20 | ₹9.50 | ₹9.52 | 16,420 |
| 2026-09-08 | ₹9.54 | ₹9.70 | ₹9.21 | ₹9.26 | 9,254 |
| 2026-09-07 | ₹9.72 | ₹10.17 | ₹9.40 | ₹9.50 | 13,279 |
| 2026-09-04 | ₹10.10 | ₹10.20 | ₹9.60 | ₹9.72 | 21,289 |
| 2026-09-03 | ₹10.01 | ₹10.25 | ₹9.70 | ₹9.98 | 26,942 |
| 2026-09-02 | ₹9.95 | ₹11.10 | ₹9.74 | ₹9.89 | 120,586 |
| 2026-09-01 | ₹9.20 | ₹10.10 | ₹9.20 | ₹9.74 | 11,394 |
| 2026-08-31 | ₹9.62 | ₹9.98 | ₹9.10 | ₹9.43 | 25,091 |
| 2026-08-28 | ₹9.98 | ₹10.20 | ₹8.53 | ₹9.58 | 63,383 |
| 2026-08-27 | ₹9.66 | ₹9.66 | ₹8.82 | ₹9.09 | 10,472 |
| 2026-08-26 | ₹9.29 | ₹10.18 | ₹8.00 | ₹9.49 | 70,146 |
| 2026-08-25 | ₹9.15 | ₹9.15 | ₹8.70 | ₹8.70 | 6,227 |
| 2026-08-24 | ₹9.25 | ₹9.25 | ₹8.60 | ₹8.77 | 11,055 |
| 2026-08-21 | ₹9.44 | ₹9.60 | ₹9.00 | ₹9.06 | 41,279 |
| 2026-08-20 | ₹11.29 | ₹11.55 | ₹9.00 | ₹9.14 | 306,274 |
| 2026-08-19 | ₹8.75 | ₹10.24 | ₹8.35 | ₹10.24 | 80,792 |
| 2026-08-18 | ₹8.78 | ₹8.78 | ₹8.10 | ₹8.54 | 5,093 |
| 2026-08-17 | ₹8.87 | ₹8.87 | ₹8.30 | ₹8.39 | 3,050 |
| 2026-08-14 | ₹8.48 | ₹8.87 | ₹8.40 | ₹8.59 | 2,825 |
| 2026-08-13 | ₹8.90 | ₹8.90 | ₹8.15 | ₹8.48 | 12,784 |
| 2026-08-12 | ₹8.47 | ₹8.96 | ₹8.47 | ₹8.67 | 8,178 |
| 2026-08-11 | ₹9.28 | ₹9.28 | ₹8.30 | ₹8.49 | 21,372 |
| 2026-08-10 | ₹8.60 | ₹9.61 | ₹8.32 | ₹8.57 | 63,171 |
| 2026-08-07 | ₹9.40 | ₹9.66 | ₹8.95 | ₹9.19 | 9,556 |
| 2026-08-06 | ₹10.76 | ₹10.85 | ₹8.90 | ₹9.38 | 181,577 |
| 2026-08-05 | ₹10.80 | ₹10.80 | ₹9.78 | ₹9.85 | 32,820 |
| 2026-08-04 | ₹11.31 | ₹11.31 | ₹9.61 | ₹9.98 | 147,575 |
| 2026-08-03 | ₹9.60 | ₹10.20 | ₹9.60 | ₹10.05 | 2,720 |
| 2026-07-31 | ₹10.00 | ₹10.18 | ₹9.56 | ₹9.68 | 3,338 |
| 2026-07-30 | ₹9.65 | ₹10.01 | ₹9.65 | ₹9.65 | 1,452 |
| 2026-07-29 | ₹9.60 | ₹10.20 | ₹9.40 | ₹9.84 | 15,851 |
| 2026-07-28 | ₹9.99 | ₹10.16 | ₹9.60 | ₹10.09 | 13,579 |
| 2026-07-27 | ₹10.16 | ₹10.50 | ₹9.60 | ₹9.99 | 3,125 |
| 2026-07-24 | ₹9.78 | ₹10.50 | ₹9.00 | ₹9.96 | 1,614 |
| 2026-07-23 | ₹9.65 | ₹9.99 | ₹9.14 | ₹9.80 | 3,617 |
| 2026-07-22 | ₹9.50 | ₹10.24 | ₹9.36 | ₹9.66 | 1,813 |
| 2026-07-21 | ₹9.65 | ₹10.02 | ₹9.20 | ₹9.31 | 4,745 |
| 2026-07-20 | ₹10.65 | ₹10.65 | ₹9.50 | ₹9.82 | 25,855 |
| 2026-07-17 | ₹9.89 | ₹10.50 | ₹9.50 | ₹10.38 | 2,781 |
| 2026-07-16 | ₹9.58 | ₹9.99 | ₹9.29 | ₹9.94 | 6,301 |
| 2026-07-15 | ₹9.60 | ₹9.60 | ₹9.05 | ₹9.49 | 2,140 |
| 2026-07-14 | ₹9.36 | ₹9.90 | ₹8.80 | ₹9.30 | 6,451 |
| 2026-07-13 | ₹10.03 | ₹10.03 | ₹9.00 | ₹9.36 | 17,763 |
| 2026-07-10 | ₹10.09 | ₹10.09 | ₹9.63 | ₹9.75 | 2,569 |
| 2026-07-09 | ₹10.00 | ₹10.09 | ₹9.65 | ₹10.00 | 9,340 |
| 2026-07-08 | ₹10.01 | ₹10.20 | ₹9.65 | ₹10.02 | 885 |
| 2026-07-07 | ₹10.25 | ₹10.25 | ₹9.65 | ₹10.08 | 4,173 |
| 2026-07-06 | ₹10.30 | ₹10.60 | ₹9.70 | ₹9.98 | 13,617 |
| 2026-07-03 | ₹10.60 | ₹10.62 | ₹10.25 | ₹10.30 | 1,888 |
| 2026-07-02 | ₹10.59 | ₹10.85 | ₹10.00 | ₹10.33 | 1,587 |
| 2026-07-01 | ₹10.70 | ₹10.92 | ₹9.30 | ₹10.65 | 18,736 |
| 2026-06-30 | ₹10.98 | ₹10.98 | ₹10.00 | ₹10.38 | 2,309 |
| 2026-06-29 | ₹10.36 | ₹10.79 | ₹10.01 | ₹10.58 | 6,551 |
| 2026-06-25 | ₹10.65 | ₹10.75 | ₹10.34 | ₹10.35 | 10,213 |
| 2026-06-24 | ₹11.20 | ₹11.20 | ₹10.00 | ₹10.61 | 13,216 |
| 2026-06-23 | ₹11.23 | ₹11.23 | ₹10.81 | ₹10.81 | 1,271 |
| 2026-06-22 | ₹11.30 | ₹11.53 | ₹10.91 | ₹11.23 | 19,430 |
| 2026-06-19 | ₹11.60 | ₹11.75 | ₹10.96 | ₹11.19 | 31,168 |
| 2026-06-18 | ₹11.39 | ₹11.67 | ₹10.80 | ₹11.66 | 29,041 |
| 2026-06-17 | ₹10.87 | ₹12.89 | ₹10.60 | ₹11.10 | 82,152 |
| 2026-06-16 | ₹11.00 | ₹11.25 | ₹10.82 | ₹10.82 | 6,045 |
| 2026-06-15 | ₹11.23 | ₹11.40 | ₹10.89 | ₹10.99 | 6,782 |
| 2026-06-12 | ₹11.32 | ₹11.32 | ₹10.80 | ₹11.18 | 3,544 |
| 2026-06-11 | ₹10.98 | ₹11.34 | ₹10.98 | ₹11.05 | 5,546 |
| 2026-06-10 | ₹11.40 | ₹11.67 | ₹10.81 | ₹11.03 | 16,593 |
| 2026-06-09 | ₹11.40 | ₹11.85 | ₹10.91 | ₹11.00 | 4,373 |
| 2026-06-08 | ₹11.77 | ₹11.93 | ₹10.80 | ₹10.97 | 22,527 |
| 2026-06-05 | ₹11.55 | ₹11.88 | ₹11.40 | ₹11.77 | 1,064 |
| 2026-06-04 | ₹11.90 | ₹12.50 | ₹11.20 | ₹11.53 | 18,392 |
| 2026-06-03 | ₹12.25 | ₹12.25 | ₹11.40 | ₹11.62 | 8,717 |
| 2026-06-02 | ₹11.61 | ₹11.99 | ₹11.36 | ₹11.87 | 5,476 |
| 2026-06-01 | ₹12.35 | ₹12.92 | ₹11.60 | ₹11.85 | 6,504 |
| 2026-05-29 | ₹12.25 | ₹12.95 | ₹11.26 | ₹11.92 | 10,967 |
| 2026-05-27 | ₹12.00 | ₹12.29 | ₹11.83 | ₹12.13 | 4,019 |
| 2026-05-26 | ₹12.80 | ₹12.98 | ₹11.36 | ₹11.89 | 21,609 |
| 2026-05-25 | ₹12.99 | ₹12.99 | ₹11.50 | ₹12.69 | 3,951 |
| 2026-05-22 | ₹12.50 | ₹12.97 | ₹12.30 | ₹12.67 | 3,249 |
| 2026-05-21 | ₹12.70 | ₹12.85 | ₹11.30 | ₹12.24 | 7,111 |
| 2026-05-20 | ₹12.68 | ₹12.70 | ₹11.80 | ₹12.67 | 2,957 |
| 2026-05-19 | ₹11.85 | ₹12.45 | ₹11.76 | ₹12.44 | 779 |
| 2026-05-18 | ₹12.50 | ₹12.50 | ₹11.71 | ₹11.76 | 5,422 |
| 2026-05-15 | ₹12.03 | ₹12.84 | ₹11.98 | ₹12.04 | 11,193 |
| 2026-05-14 | ₹12.97 | ₹12.97 | ₹11.90 | ₹11.96 | 6,454 |
| 2026-05-13 | ₹12.70 | ₹12.70 | ₹11.58 | ₹12.40 | 4,195 |
| 2026-05-12 | ₹12.79 | ₹12.79 | ₹11.61 | ₹11.98 | 9,593 |
| 2026-05-11 | ₹13.40 | ₹13.40 | ₹12.25 | ₹12.73 | 12,409 |
| 2026-05-08 | ₹14.00 | ₹14.00 | ₹12.50 | ₹13.41 | 9,165 |
| 2026-05-07 | ₹13.57 | ₹13.99 | ₹12.90 | ₹13.43 | 3,991 |
| 2026-05-06 | ₹14.00 | ₹14.90 | ₹13.21 | ₹13.56 | 17,802 |
| 2026-05-05 | ₹13.94 | ₹14.10 | ₹12.77 | ₹13.40 | 7,880 |
| 2026-05-04 | ₹13.48 | ₹13.48 | ₹12.50 | ₹12.98 | 9,396 |
| 2026-04-30 | ₹13.10 | ₹13.11 | ₹11.66 | ₹12.41 | 9,992 |
| 2026-04-29 | ₹13.26 | ₹13.31 | ₹12.57 | ₹12.82 | 5,612 |
| 2026-04-28 | ₹13.01 | ₹13.80 | ₹12.35 | ₹12.88 | 9,846 |
| 2026-04-27 | ₹13.42 | ₹14.00 | ₹12.66 | ₹13.04 | 9,089 |
| 2026-04-24 | ₹14.10 | ₹14.50 | ₹13.41 | ₹13.42 | 50,954 |
| 2026-04-23 | ₹14.90 | ₹15.22 | ₹13.90 | ₹14.10 | 84,896 |
| 2026-04-22 | ₹14.49 | ₹15.00 | ₹13.10 | ₹14.08 | 235,414 |
| 2026-04-21 | ₹13.39 | ₹13.70 | ₹12.50 | ₹12.50 | 2,787 |
| 2026-04-20 | ₹13.36 | ₹13.44 | ₹11.60 | ₹13.29 | 8,354 |
| 2026-04-17 | ₹13.30 | ₹13.76 | ₹13.00 | ₹13.36 | 17,157 |
| 2026-04-16 | ₹13.24 | ₹13.66 | ₹12.80 | ₹12.97 | 6,176 |
| 2026-04-15 | ₹12.88 | ₹13.81 | ₹12.51 | ₹13.21 | 20,943 |
| 2026-04-13 | ₹12.91 | ₹13.40 | ₹11.99 | ₹12.88 | 4,088 |
| 2026-04-10 | ₹12.99 | ₹13.00 | ₹11.65 | ₹12.88 | 3,514 |
| 2026-04-09 | ₹12.24 | ₹12.74 | ₹11.00 | ₹11.98 | 18,113 |
| 2026-04-08 | ₹12.08 | ₹13.87 | ₹11.70 | ₹12.24 | 25,986 |
| 2026-04-07 | ₹11.53 | ₹12.44 | ₹10.65 | ₹12.08 | 3,909 |
| 2026-04-06 | ₹11.96 | ₹12.00 | ₹11.10 | ₹11.53 | 1,442 |
| 2026-04-02 | ₹11.35 | ₹11.98 | ₹10.60 | ₹11.96 | 2,362 |
| 2026-04-01 | ₹11.50 | ₹12.86 | ₹11.21 | ₹11.23 | 2,807 |
| 2026-03-30 | ₹11.38 | ₹11.38 | ₹11.38 | ₹11.38 | 125 |
| 2026-03-27 | ₹11.61 | ₹12.75 | ₹11.30 | ₹11.33 | 2,181 |
| 2026-03-25 | ₹12.06 | ₹12.50 | ₹11.04 | ₹11.38 | 7,180 |
| 2026-03-24 | ₹13.00 | ₹13.79 | ₹11.22 | ₹11.95 | 5,738 |
| 2026-03-23 | ₹13.50 | ₹13.50 | ₹11.41 | ₹12.60 | 1,582 |
| 2026-03-20 | ₹11.21 | ₹13.00 | ₹11.21 | ₹13.00 | 1,492 |
| 2026-03-19 | ₹12.98 | ₹13.00 | ₹12.21 | ₹12.87 | 5,759 |
| 2026-03-18 | ₹12.99 | ₹13.00 | ₹12.35 | ₹12.99 | 2,177 |
| 2026-03-17 | ₹13.00 | ₹13.49 | ₹11.84 | ₹12.90 | 5,865 |
| 2026-03-16 | ₹12.50 | ₹13.97 | ₹11.00 | ₹12.05 | 5,574 |
| 2026-03-13 | ₹14.24 | ₹14.24 | ₹11.20 | ₹12.31 | 1,323 |
| 2026-03-12 | ₹11.60 | ₹13.02 | ₹11.60 | ₹12.90 | 3,773 |
| 2026-03-11 | ₹14.45 | ₹14.45 | ₹11.50 | ₹12.70 | 1,114 |
| 2026-03-10 | ₹12.71 | ₹12.98 | ₹11.60 | ₹12.90 | 3,934 |
| 2026-03-09 | ₹12.00 | ₹13.00 | ₹11.35 | ₹12.80 | 2,369 |
| 2026-03-06 | ₹12.80 | ₹13.89 | ₹12.25 | ₹12.80 | 1,583 |
| 2026-03-05 | ₹14.00 | ₹14.00 | ₹11.20 | ₹12.80 | 16,455 |
| 2026-03-04 | ₹14.75 | ₹14.75 | ₹12.31 | ₹13.04 | 21,154 |
| 2026-03-02 | ₹13.49 | ₹13.50 | ₹12.15 | ₹12.69 | 2,987 |
| 2026-02-27 | ₹13.99 | ₹13.99 | ₹12.24 | ₹13.51 | 5,303 |
| 2026-02-26 | ₹13.16 | ₹13.84 | ₹12.53 | ₹13.54 | 7,134 |
| 2026-02-25 | ₹13.68 | ₹13.87 | ₹12.00 | ₹13.12 | 11,527 |
| 2026-02-24 | ₹13.01 | ₹14.52 | ₹12.75 | ₹13.08 | 5,567 |
| 2026-02-23 | ₹14.89 | ₹14.89 | ₹12.90 | ₹13.71 | 14,703 |
| 2026-02-20 | ₹14.17 | ₹14.36 | ₹13.50 | ₹13.53 | 3,979 |
| 2026-02-19 | ₹14.42 | ₹15.45 | ₹13.12 | ₹14.17 | 15,631 |
| 2026-02-18 | ₹14.54 | ₹15.65 | ₹14.01 | ₹14.42 | 6,936 |
| 2026-02-17 | ₹16.00 | ₹16.90 | ₹14.51 | ₹14.85 | 23,036 |
| 2026-02-16 | ₹14.80 | ₹15.74 | ₹13.65 | ₹14.73 | 2,792 |
| 2026-02-13 | ₹15.79 | ₹15.79 | ₹14.40 | ₹14.80 | 5,246 |
| 2026-02-12 | ₹14.99 | ₹15.36 | ₹14.28 | ₹14.46 | 12,499 |
| 2026-02-11 | ₹17.25 | ₹17.25 | ₹13.65 | ₹14.66 | 19,472 |
| 2026-02-10 | ₹15.00 | ₹16.40 | ₹14.58 | ₹14.89 | 6,116 |
| 2026-02-09 | ₹15.70 | ₹15.70 | ₹14.55 | ₹15.00 | 1,131 |
| 2026-02-06 | ₹15.00 | ₹16.30 | ₹14.50 | ₹14.51 | 2,474 |
| 2026-02-05 | ₹15.00 | ₹15.10 | ₹14.53 | ₹15.00 | 3,790 |
| 2026-02-04 | ₹15.10 | ₹15.98 | ₹14.00 | ₹15.05 | 14,636 |
| 2026-02-03 | ₹15.01 | ₹18.14 | ₹15.01 | ₹15.10 | 4,259 |
| 2026-02-02 | ₹16.00 | ₹16.50 | ₹14.81 | ₹16.50 | 729 |
| 2026-02-01 | ₹15.88 | ₹16.25 | ₹15.00 | ₹15.96 | 5,645 |
| 2026-01-30 | ₹15.10 | ₹15.10 | ₹14.80 | ₹14.96 | 652 |
| 2026-01-29 | ₹15.40 | ₹15.50 | ₹15.10 | ₹15.10 | 436 |
| 2026-01-28 | ₹15.85 | ₹15.85 | ₹14.94 | ₹15.48 | 1,230 |
| 2026-01-27 | ₹16.10 | ₹16.26 | ₹14.71 | ₹14.94 | 3,187 |
| 2026-01-23 | ₹16.10 | ₹16.10 | ₹16.10 | ₹16.10 | 130 |
| 2026-01-22 | ₹17.77 | ₹17.77 | ₹16.54 | ₹17.10 | 503 |
| 2026-01-21 | ₹18.20 | ₹18.20 | ₹16.50 | ₹17.15 | 2,029 |
| 2026-01-20 | ₹16.20 | ₹17.60 | ₹15.52 | ₹16.58 | 1,106 |
| 2026-01-19 | ₹17.89 | ₹18.27 | ₹15.75 | ₹16.09 | 691 |
| 2026-01-16 | ₹17.53 | ₹17.53 | ₹16.60 | ₹16.62 | 1,141 |
| 2026-01-14 | ₹18.00 | ₹18.00 | ₹15.52 | ₹17.53 | 379 |
| 2026-01-13 | ₹17.38 | ₹17.99 | ₹15.57 | ₹17.20 | 1,879 |
| 2026-01-12 | ₹17.89 | ₹17.89 | ₹15.33 | ₹17.30 | 3,314 |
| 2026-01-09 | ₹17.92 | ₹17.92 | ₹16.46 | ₹16.86 | 1,151 |
| 2026-01-08 | ₹18.60 | ₹18.60 | ₹15.91 | ₹17.92 | 8,849 |
| 2026-01-07 | ₹18.00 | ₹18.00 | ₹17.20 | ₹17.45 | 3,226 |
| 2026-01-06 | ₹18.60 | ₹18.60 | ₹17.81 | ₹17.91 | 277 |
| 2026-01-05 | ₹19.09 | ₹19.10 | ₹18.23 | ₹18.24 | 554 |
| 2026-01-02 | ₹18.68 | ₹19.54 | ₹18.53 | ₹18.73 | 2,253 |
| 2026-01-01 | ₹20.40 | ₹20.40 | ₹18.36 | ₹20.00 | 5,148 |
Tecil Chemicals & Hydro Power Share Price Performance Analysis (Nov 2025 - Oct 2026)
TECILCHEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-52.20%
₹20.00 → ₹9.56
Year to Date
Price Volatility
20.88%
Medium Volatility
Year to Date
Average Daily Volume
16,489
Year to Date Average
NSE Exchange
Tecil Chemicals & Hydro Power Share Price History – Frequently Asked Questions
Common questions about TECILCHEM historical data and records. For live price, key ratios and fundamentals, see TECILCHEM share price.
What is the all-time high share price of Tecil Chemicals & Hydro Power (TECILCHEM)?
The all-time high share price of Tecil Chemicals & Hydro Power was ₹21.38 recorded on December 30, 2025 on the NSE exchange.
What is the all-time low share price of Tecil Chemicals & Hydro Power (TECILCHEM)?
The all-time low share price of Tecil Chemicals & Hydro Power was ₹8.0 recorded on August 26, 2026 on the NSE exchange.
How can I download TECILCHEM historical share price data?
You can download Tecil Chemicals & Hydro Power 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 TECILCHEM shares?
The highest trading volume day for Tecil Chemicals & Hydro Power was 306,274 shares traded on August 20, 2026 on the NSE exchange, with share price at ₹9.14.