Price Data Selection & Download
Tulsyan NEC Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
2809 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026.
Share Price All Time High
₹142.90
January 03, 2008
BSE Exchange
Share Price All Time Low
₹12.10
June 29, 2015
BSE Exchange
Highest Volume Trading Day
1,186,033
February 08, 2010 • ₹98.85
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
TULSYAN daily open, high, low, close and volume (OHLCV) on BSE — 180 records.
Total Records
180
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-07 | ₹31.29 | ₹31.50 | ₹30.95 | ₹30.95 | 1,076 |
| 2026-10-06 | ₹30.00 | ₹30.00 | ₹29.20 | ₹30.00 | 412 |
| 2026-10-05 | ₹28.49 | ₹30.06 | ₹28.49 | ₹30.06 | 2,578 |
| 2026-10-01 | ₹30.00 | ₹30.00 | ₹28.63 | ₹28.63 | 1,822 |
| 2026-09-30 | ₹31.75 | ₹31.99 | ₹30.13 | ₹30.13 | 1,002 |
| 2026-09-29 | ₹33.53 | ₹33.53 | ₹31.71 | ₹31.71 | 804 |
| 2026-09-28 | ₹34.33 | ₹34.33 | ₹31.32 | ₹33.37 | 1,063 |
| 2026-09-25 | ₹32.90 | ₹32.90 | ₹30.05 | ₹32.70 | 22,279 |
| 2026-09-24 | ₹31.19 | ₹31.34 | ₹31.19 | ₹31.34 | 11,467 |
| 2026-09-23 | ₹27.55 | ₹29.85 | ₹27.06 | ₹29.85 | 2,993 |
| 2026-09-22 | ₹28.00 | ₹28.43 | ₹27.60 | ₹28.43 | 326 |
| 2026-09-21 | ₹28.43 | ₹28.43 | ₹28.43 | ₹28.43 | 2,555 |
| 2026-09-18 | ₹27.00 | ₹28.90 | ₹26.60 | ₹28.43 | 3,153 |
| 2026-09-17 | ₹28.89 | ₹28.89 | ₹27.51 | ₹27.64 | 551 |
| 2026-09-16 | ₹28.75 | ₹28.95 | ₹27.00 | ₹28.89 | 537 |
| 2026-09-15 | ₹29.01 | ₹29.01 | ₹27.57 | ₹27.58 | 639 |
| 2026-09-11 | ₹28.98 | ₹29.02 | ₹28.90 | ₹29.00 | 1,677 |
| 2026-09-10 | ₹27.64 | ₹28.01 | ₹27.64 | ₹27.64 | 3,592 |
| 2026-09-09 | ₹28.10 | ₹29.49 | ₹28.10 | ₹29.09 | 120 |
| 2026-09-08 | ₹30.30 | ₹30.30 | ₹28.10 | ₹28.10 | 201 |
| 2026-09-07 | ₹26.20 | ₹28.94 | ₹26.20 | ₹28.94 | 1,483 |
| 2026-09-04 | ₹26.99 | ₹27.57 | ₹25.66 | ₹27.57 | 1,155 |
| 2026-09-03 | ₹26.99 | ₹27.56 | ₹26.26 | ₹26.26 | 615 |
| 2026-09-02 | ₹27.99 | ₹27.99 | ₹26.25 | ₹26.25 | 811 |
| 2026-09-01 | ₹25.62 | ₹27.20 | ₹25.62 | ₹27.02 | 223 |
| 2026-08-28 | ₹28.00 | ₹28.00 | ₹26.61 | ₹26.75 | 551 |
| 2026-08-27 | ₹28.39 | ₹29.37 | ₹26.70 | ₹28.01 | 8,712 |
| 2026-08-26 | ₹29.40 | ₹29.40 | ₹27.98 | ₹27.98 | 851 |
| 2026-08-25 | ₹29.50 | ₹29.50 | ₹29.40 | ₹29.45 | 180 |
| 2026-08-24 | ₹29.70 | ₹29.70 | ₹29.64 | ₹29.64 | 1,005 |
| 2026-08-21 | ₹27.10 | ₹28.50 | ₹27.10 | ₹28.45 | 456 |
| 2026-08-20 | ₹27.75 | ₹28.00 | ₹27.73 | ₹28.00 | 600 |
| 2026-08-19 | ₹27.28 | ₹27.60 | ₹27.28 | ₹27.60 | 247 |
| 2026-08-18 | ₹27.30 | ₹27.30 | ₹27.08 | ₹27.18 | 1,281 |
| 2026-08-17 | ₹30.50 | ₹31.00 | ₹28.40 | ₹28.44 | 5,810 |
| 2026-08-14 | ₹29.01 | ₹30.94 | ₹28.21 | ₹29.89 | 10,004 |
| 2026-08-13 | ₹31.02 | ₹31.02 | ₹29.62 | ₹29.65 | 9,303 |
| 2026-08-12 | ₹32.80 | ₹32.80 | ₹31.17 | ₹31.17 | 4,586 |
| 2026-08-11 | ₹33.00 | ₹33.98 | ₹32.80 | ₹32.81 | 5,486 |
| 2026-08-10 | ₹37.50 | ₹37.50 | ₹34.51 | ₹34.52 | 5,304 |
| 2026-08-07 | ₹36.20 | ₹37.28 | ₹36.11 | ₹36.32 | 2,250 |
| 2026-08-06 | ₹41.84 | ₹41.84 | ₹37.90 | ₹37.99 | 95,819 |
| 2026-08-05 | ₹39.85 | ₹39.85 | ₹39.85 | ₹39.85 | 5,939 |
| 2026-08-04 | ₹37.96 | ₹37.96 | ₹37.96 | ₹37.96 | 2,075 |
| 2026-08-03 | ₹36.16 | ₹36.16 | ₹36.16 | ₹36.16 | 3,583 |
| 2026-07-31 | ₹34.44 | ₹34.44 | ₹34.44 | ₹34.44 | 2,298 |
| 2026-07-30 | ₹32.69 | ₹32.80 | ₹32.69 | ₹32.80 | 1,598 |
| 2026-07-29 | ₹31.19 | ₹31.24 | ₹31.19 | ₹31.24 | 21,016 |
| 2026-07-28 | ₹29.76 | ₹29.76 | ₹29.76 | ₹29.76 | 124 |
| 2026-07-27 | ₹28.35 | ₹28.35 | ₹28.35 | ₹28.35 | 50 |
| 2026-07-24 | ₹27.00 | ₹27.00 | ₹27.00 | ₹27.00 | 207 |
| 2026-07-23 | ₹24.51 | ₹25.72 | ₹24.51 | ₹25.72 | 99 |
| 2026-07-22 | ₹24.50 | ₹24.50 | ₹24.10 | ₹24.50 | 9,148 |
| 2026-07-21 | ₹24.77 | ₹24.77 | ₹23.61 | ₹24.50 | 4,147 |
| 2026-07-20 | ₹24.11 | ₹24.79 | ₹24.10 | ₹24.77 | 2,060 |
| 2026-07-17 | ₹24.50 | ₹24.79 | ₹24.03 | ₹24.79 | 901 |
| 2026-07-16 | ₹24.90 | ₹24.90 | ₹24.16 | ₹24.79 | 1,303 |
| 2026-07-15 | ₹23.40 | ₹25.75 | ₹23.35 | ₹24.05 | 5,667 |
| 2026-07-14 | ₹24.54 | ₹24.55 | ₹23.80 | ₹24.54 | 9,211 |
| 2026-07-13 | ₹26.35 | ₹26.35 | ₹25.04 | ₹25.04 | 6,306 |
| 2026-07-10 | ₹27.20 | ₹27.20 | ₹25.84 | ₹26.35 | 3,807 |
| 2026-07-09 | ₹27.15 | ₹28.50 | ₹27.10 | ₹27.20 | 1,031 |
| 2026-07-08 | ₹27.15 | ₹27.15 | ₹27.15 | ₹27.15 | 3 |
| 2026-07-07 | ₹29.00 | ₹29.50 | ₹27.09 | ₹27.16 | 1,658 |
| 2026-07-06 | ₹28.10 | ₹30.44 | ₹27.55 | ₹28.51 | 3,081 |
| 2026-07-03 | ₹28.00 | ₹29.00 | ₹28.00 | ₹29.00 | 5,003 |
| 2026-07-02 | ₹30.15 | ₹30.15 | ₹28.50 | ₹28.80 | 3,409 |
| 2026-07-01 | ₹30.05 | ₹30.05 | ₹30.00 | ₹30.00 | 270 |
| 2026-06-30 | ₹30.20 | ₹30.20 | ₹30.05 | ₹30.05 | 551 |
| 2026-06-29 | ₹30.20 | ₹30.20 | ₹28.80 | ₹28.80 | 200 |
| 2026-06-24 | ₹30.20 | ₹30.20 | ₹30.20 | ₹30.20 | 110 |
| 2026-06-23 | ₹31.00 | ₹31.00 | ₹29.70 | ₹29.74 | 510 |
| 2026-06-22 | ₹30.08 | ₹31.74 | ₹30.08 | ₹31.00 | 2,882 |
| 2026-06-19 | ₹30.23 | ₹30.23 | ₹30.23 | ₹30.23 | 5 |
| 2026-06-18 | ₹33.42 | ₹33.42 | ₹31.75 | ₹31.75 | 1,899 |
| 2026-06-15 | ₹35.00 | ₹35.00 | ₹33.42 | ₹33.42 | 1,969 |
| 2026-06-12 | ₹35.17 | ₹35.17 | ₹35.17 | ₹35.17 | 198 |
| 2026-06-11 | ₹35.80 | ₹35.80 | ₹32.80 | ₹33.50 | 161 |
| 2026-06-10 | ₹35.82 | ₹35.82 | ₹34.10 | ₹34.10 | 1,174 |
| 2026-06-09 | ₹35.82 | ₹35.82 | ₹35.82 | ₹35.82 | 1,315 |
| 2026-06-08 | ₹32.50 | ₹34.12 | ₹32.01 | ₹34.12 | 43 |
| 2026-06-05 | ₹32.50 | ₹32.50 | ₹32.50 | ₹32.50 | 110 |
| 2026-06-04 | ₹34.00 | ₹34.00 | ₹32.50 | ₹32.50 | 10,000 |
| 2026-06-03 | ₹34.10 | ₹34.10 | ₹34.00 | ₹34.00 | 600 |
| 2026-06-02 | ₹32.40 | ₹34.00 | ₹32.40 | ₹34.00 | 211 |
| 2026-06-01 | ₹35.00 | ₹35.00 | ₹33.25 | ₹34.00 | 1,079 |
| 2026-05-29 | ₹35.00 | ₹35.00 | ₹35.00 | ₹35.00 | 28 |
| 2026-05-27 | ₹36.00 | ₹36.00 | ₹34.25 | ₹35.00 | 574 |
| 2026-05-26 | ₹36.00 | ₹36.00 | ₹36.00 | ₹36.00 | 486 |
| 2026-05-22 | ₹37.70 | ₹37.70 | ₹37.70 | ₹37.70 | 269 |
| 2026-05-21 | ₹36.30 | ₹36.30 | ₹36.00 | ₹36.00 | 1,500 |
| 2026-05-20 | ₹36.05 | ₹37.00 | ₹36.05 | ₹36.50 | 201 |
| 2026-05-18 | ₹37.70 | ₹37.70 | ₹37.70 | ₹37.70 | 6,649 |
| 2026-05-15 | ₹40.80 | ₹40.80 | ₹38.00 | ₹39.50 | 9,500 |
| 2026-05-14 | ₹40.00 | ₹42.45 | ₹38.95 | ₹38.95 | 987 |
| 2026-05-13 | ₹40.59 | ₹42.50 | ₹38.57 | ₹40.95 | 636 |
| 2026-05-12 | ₹38.66 | ₹40.59 | ₹38.66 | ₹40.59 | 14,830 |
| 2026-05-11 | ₹41.41 | ₹41.41 | ₹38.60 | ₹38.66 | 956 |
| 2026-05-08 | ₹42.00 | ₹42.00 | ₹38.15 | ₹40.60 | 203 |
| 2026-05-07 | ₹38.50 | ₹40.50 | ₹38.48 | ₹40.00 | 564 |
| 2026-05-06 | ₹40.72 | ₹40.72 | ₹38.35 | ₹40.50 | 1,504 |
| 2026-05-05 | ₹40.72 | ₹40.72 | ₹37.00 | ₹40.35 | 636 |
| 2026-05-04 | ₹37.10 | ₹38.85 | ₹37.00 | ₹38.79 | 2,505 |
| 2026-04-30 | ₹38.30 | ₹40.00 | ₹36.41 | ₹37.00 | 644 |
| 2026-04-29 | ₹37.92 | ₹38.30 | ₹37.91 | ₹38.30 | 303 |
| 2026-04-28 | ₹39.90 | ₹39.90 | ₹39.90 | ₹39.90 | 3 |
| 2026-04-27 | ₹38.00 | ₹38.16 | ₹36.50 | ₹38.16 | 2,129 |
| 2026-04-24 | ₹38.10 | ₹38.35 | ₹38.05 | ₹38.35 | 227 |
| 2026-04-23 | ₹41.25 | ₹41.25 | ₹40.00 | ₹40.00 | 3,212 |
| 2026-04-22 | ₹38.57 | ₹41.70 | ₹38.57 | ₹39.32 | 4,874 |
| 2026-04-21 | ₹39.50 | ₹41.89 | ₹39.50 | ₹40.59 | 10,416 |
| 2026-04-20 | ₹39.30 | ₹39.90 | ₹38.00 | ₹39.90 | 5,513 |
| 2026-04-17 | ₹38.40 | ₹40.32 | ₹38.00 | ₹38.00 | 5,206 |
| 2026-04-16 | ₹37.95 | ₹38.75 | ₹35.18 | ₹38.40 | 3,922 |
| 2026-04-15 | ₹37.88 | ₹39.75 | ₹36.02 | ₹37.03 | 5,497 |
| 2026-04-13 | ₹38.83 | ₹40.77 | ₹37.09 | ₹37.88 | 2,707 |
| 2026-04-10 | ₹38.86 | ₹38.86 | ₹35.16 | ₹38.83 | 42,693 |
| 2026-04-09 | ₹37.01 | ₹37.01 | ₹37.00 | ₹37.01 | 18,900 |
| 2026-04-08 | ₹35.25 | ₹35.25 | ₹35.25 | ₹35.25 | 2,534 |
| 2026-04-07 | ₹33.58 | ₹33.58 | ₹33.58 | ₹33.58 | 3,938 |
| 2026-04-06 | ₹29.02 | ₹31.99 | ₹29.02 | ₹31.99 | 6,459 |
| 2026-04-02 | ₹31.30 | ₹31.31 | ₹29.82 | ₹30.47 | 26,863 |
| 2026-04-01 | ₹29.82 | ₹29.82 | ₹26.98 | ₹29.82 | 19,081 |
| 2026-03-30 | ₹28.00 | ₹28.40 | ₹28.00 | ₹28.40 | 12,962 |
| 2026-03-27 | ₹27.05 | ₹27.05 | ₹27.05 | ₹27.05 | 9,755 |
| 2026-03-25 | ₹25.40 | ₹25.77 | ₹25.40 | ₹25.77 | 520 |
| 2026-03-24 | ₹24.55 | ₹24.55 | ₹24.55 | ₹24.55 | 806 |
| 2026-03-23 | ₹23.40 | ₹23.40 | ₹23.40 | ₹23.40 | 1,801 |
| 2026-03-20 | ₹23.95 | ₹23.95 | ₹21.82 | ₹22.29 | 2,648 |
| 2026-03-19 | ₹21.87 | ₹22.96 | ₹21.87 | ₹22.96 | 3,977 |
| 2026-03-18 | ₹21.44 | ₹21.87 | ₹21.44 | ₹21.87 | 3,556 |
| 2026-03-17 | ₹20.49 | ₹20.83 | ₹20.49 | ₹20.83 | 7,926 |
| 2026-03-16 | ₹18.90 | ₹19.84 | ₹18.90 | ₹19.84 | 7,742 |
| 2026-03-13 | ₹18.16 | ₹18.90 | ₹17.10 | ₹18.90 | 38,942 |
| 2026-03-12 | ₹17.25 | ₹19.05 | ₹17.25 | ₹18.00 | 40,301 |
| 2026-03-11 | ₹18.99 | ₹19.00 | ₹18.14 | ₹18.15 | 15,400 |
| 2026-03-10 | ₹20.25 | ₹20.25 | ₹19.09 | ₹19.09 | 10,335 |
| 2026-03-09 | ₹21.14 | ₹22.15 | ₹20.09 | ₹20.09 | 1,402 |
| 2026-03-06 | ₹22.25 | ₹22.25 | ₹21.14 | ₹21.14 | 8,817 |
| 2026-03-05 | ₹23.07 | ₹23.74 | ₹21.86 | ₹22.25 | 6,007 |
| 2026-03-04 | ₹23.50 | ₹23.50 | ₹23.00 | ₹23.00 | 6,270 |
| 2026-03-02 | ₹24.70 | ₹24.80 | ₹23.33 | ₹23.34 | 10,740 |
| 2026-02-27 | ₹24.01 | ₹24.55 | ₹24.01 | ₹24.55 | 19,827 |
| 2026-02-26 | ₹23.80 | ₹24.99 | ₹23.80 | ₹24.01 | 3,411 |
| 2026-02-25 | ₹24.05 | ₹24.05 | ₹22.85 | ₹23.80 | 4,983 |
| 2026-02-24 | ₹25.31 | ₹25.31 | ₹24.05 | ₹24.05 | 17,719 |
| 2026-02-23 | ₹26.65 | ₹26.65 | ₹25.31 | ₹25.31 | 14,449 |
| 2026-02-20 | ₹27.66 | ₹27.66 | ₹26.64 | ₹26.64 | 9,728 |
| 2026-02-19 | ₹29.88 | ₹29.88 | ₹28.04 | ₹28.04 | 2,582 |
| 2026-02-18 | ₹29.58 | ₹29.58 | ₹28.20 | ₹29.51 | 601 |
| 2026-02-17 | ₹29.60 | ₹30.00 | ₹28.11 | ₹29.00 | 2,561 |
| 2026-02-16 | ₹31.00 | ₹31.00 | ₹29.55 | ₹29.55 | 2,607 |
| 2026-02-13 | ₹32.93 | ₹32.93 | ₹30.50 | ₹31.10 | 180 |
| 2026-02-12 | ₹32.56 | ₹32.99 | ₹31.10 | ₹31.63 | 15,147 |
| 2026-02-11 | ₹33.96 | ₹33.96 | ₹32.30 | ₹32.37 | 1,618 |
| 2026-02-10 | ₹33.95 | ₹33.96 | ₹31.61 | ₹33.96 | 2,868 |
| 2026-02-09 | ₹31.16 | ₹32.58 | ₹31.00 | ₹32.51 | 29,398 |
| 2026-02-06 | ₹32.40 | ₹32.40 | ₹31.00 | ₹31.04 | 6,514 |
| 2026-02-05 | ₹32.50 | ₹32.50 | ₹32.50 | ₹32.50 | 12 |
| 2026-02-04 | ₹32.07 | ₹33.69 | ₹32.07 | ₹32.50 | 883 |
| 2026-02-03 | ₹34.72 | ₹34.72 | ₹31.51 | ₹33.70 | 2,108 |
| 2026-02-02 | ₹33.07 | ₹33.07 | ₹33.07 | ₹33.07 | 636 |
| 2026-02-01 | ₹30.00 | ₹31.50 | ₹30.00 | ₹31.50 | 759 |
| 2026-01-30 | ₹29.40 | ₹31.99 | ₹29.40 | ₹30.00 | 947 |
| 2026-01-29 | ₹30.70 | ₹30.70 | ₹30.70 | ₹30.70 | 67 |
| 2026-01-28 | ₹30.70 | ₹30.70 | ₹30.70 | ₹30.70 | 1,000 |
| 2026-01-27 | ₹32.12 | ₹32.13 | ₹30.65 | ₹30.65 | 1,589 |
| 2026-01-23 | ₹30.60 | ₹30.60 | ₹30.60 | ₹30.60 | 1 |
| 2026-01-22 | ₹31.99 | ₹32.00 | ₹31.99 | ₹32.00 | 888 |
| 2026-01-21 | ₹31.00 | ₹31.75 | ₹30.41 | ₹30.48 | 1,069 |
| 2026-01-20 | ₹32.83 | ₹32.83 | ₹32.00 | ₹32.00 | 213 |
| 2026-01-16 | ₹33.47 | ₹35.80 | ₹33.00 | ₹33.50 | 622 |
| 2026-01-14 | ₹34.36 | ₹34.36 | ₹33.00 | ₹34.15 | 571 |
| 2026-01-13 | ₹31.00 | ₹34.02 | ₹31.00 | ₹34.02 | 1,223 |
| 2026-01-09 | ₹34.10 | ₹34.10 | ₹32.40 | ₹32.40 | 1,200 |
| 2026-01-08 | ₹35.30 | ₹35.30 | ₹34.10 | ₹34.10 | 68 |
| 2026-01-07 | ₹33.70 | ₹35.35 | ₹33.54 | ₹35.30 | 560 |
| 2026-01-05 | ₹33.57 | ₹34.00 | ₹33.57 | ₹33.70 | 971 |
| 2026-01-02 | ₹35.00 | ₹36.62 | ₹35.00 | ₹35.31 | 1,046 |
| 2026-01-01 | ₹36.80 | ₹36.80 | ₹35.00 | ₹36.75 | 1,282 |
Tulsyan NEC Share Price Performance Analysis (Jan 2008 - Oct 2026)
TULSYAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.78%
₹36.75 → ₹30.95
Year to Date
Price Volatility
17.14%
Medium Volatility
Year to Date
Average Daily Volume
4,898
Year to Date Average
BSE Exchange
Tulsyan NEC Share Price History – Frequently Asked Questions
Common questions about TULSYAN historical data and records. For live price, key ratios and fundamentals, see TULSYAN stock price BSE.
What is the all-time high share price of Tulsyan NEC (TULSYAN)?
The all-time high share price of Tulsyan NEC was ₹142.9 recorded on January 03, 2008 on the BSE exchange.
What is the all-time low share price of Tulsyan NEC (TULSYAN)?
The all-time low share price of Tulsyan NEC was ₹12.1 recorded on June 29, 2015 on the BSE exchange.
How can I download TULSYAN historical share price data?
You can download Tulsyan NEC 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 TULSYAN shares?
The highest trading volume day for Tulsyan NEC was 1,186,033 shares traded on February 08, 2010 on the BSE exchange, with share price at ₹98.85.