Comparing Back to the side-by-side chart ↗
TEGA.NS (TEGA.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1923.10 | 1923.10 | 1854.10 | 1865.40 | -3.00% | 126,165 |
| 2026-10-16 | 1901.70 | 1951.90 | 1889.10 | 1923.10 | +1.82% | 186,558 |
| 2026-10-15 | 1969.00 | 1969.70 | 1880.00 | 1888.70 | -4.05% | 215,221 |
| 2026-10-14 | 2004.90 | 2004.90 | 1942.00 | 1968.50 | -1.26% | 184,279 |
| 2026-10-13 | 1925.00 | 2018.30 | 1866.00 | 1993.60 | +4.82% | 321,375 |
| 2026-10-12 | 1952.40 | 1959.80 | 1887.80 | 1901.90 | -1.71% | 298,852 |
| 2026-10-09 | 1971.10 | 2005.40 | 1928.50 | 1935.00 | -1.18% | 328,913 |
| 2026-10-08 | 2121.00 | 2125.40 | 1952.00 | 1958.10 | -7.79% | 654,228 |
| 2026-10-07 | 2108.20 | 2167.30 | 2085.50 | 2123.60 | +1.49% | 488,724 |
| 2026-10-06 | 2091.60 | 2129.00 | 2060.80 | 2092.50 | +1.38% | 249,989 |
| 2026-10-05 | 2119.50 | 2131.70 | 2020.00 | 2064.10 | -1.40% | 261,410 |
| 2026-10-01 | 2106.70 | 2132.00 | 2034.00 | 2093.40 | -0.63% | 408,456 |
| 2026-09-30 | 2080.20 | 2198.00 | 2062.60 | 2106.70 | +2.24% | 1,493,714 |
| 2026-09-29 | 2013.40 | 2089.90 | 1988.60 | 2060.60 | +2.44% | 342,283 |
| 2026-09-28 | 2090.00 | 2090.00 | 2005.10 | 2011.50 | -3.83% | 267,932 |
| 2026-09-25 | 2056.00 | 2100.00 | 2049.40 | 2091.60 | +1.44% | 261,282 |
| 2026-09-24 | 2070.00 | 2106.10 | 2040.00 | 2062.00 | -0.81% | 382,732 |
| 2026-09-23 | 2067.00 | 2125.00 | 2061.50 | 2078.80 | +0.47% | 671,454 |
| 2026-09-22 | 2130.00 | 2175.00 | 2060.00 | 2069.00 | -2.82% | 1,295,775 |
| 2026-09-21 | 1950.00 | 2149.00 | 1933.30 | 2129.00 | +9.57% | 4,580,597 |
| 2026-09-18 | 1888.20 | 1970.00 | 1887.30 | 1943.00 | +1.20% | 1,144,337 |
| 2026-09-17 | 1699.10 | 1944.00 | 1699.00 | 1920.00 | +11.82% | 3,909,542 |
| 2026-09-16 | 1674.40 | 1735.20 | 1630.40 | 1717.10 | +2.75% | 225,032 |
| 2026-09-15 | 1748.00 | 1748.00 | 1659.20 | 1671.10 | -3.35% | 138,967 |
| 2026-09-11 | 1721.00 | 1742.00 | 1677.00 | 1729.10 | +0.44% | 278,676 |
| 2026-09-10 | 1700.90 | 1780.60 | 1692.00 | 1721.60 | +2.58% | 1,131,990 |
| 2026-09-09 | 1632.50 | 1743.30 | 1625.20 | 1678.30 | +2.81% | 1,152,710 |
| 2026-09-08 | 1613.00 | 1695.00 | 1593.00 | 1632.40 | +1.80% | 535,802 |
| 2026-09-07 | 1560.00 | 1638.00 | 1540.10 | 1603.50 | +3.59% | 634,918 |
| 2026-09-04 | 1555.80 | 1558.00 | 1536.00 | 1548.00 | -0.31% | 55,328 |
| 2026-09-03 | 1552.00 | 1561.90 | 1539.00 | 1552.80 | +0.85% | 41,708 |
| 2026-09-02 | 1560.00 | 1566.00 | 1534.60 | 1539.70 | -1.96% | 60,419 |
| 2026-09-01 | 1596.40 | 1629.70 | 1563.00 | 1570.50 | -1.00% | 184,907 |
| 2026-08-31 | 1658.70 | 1658.70 | 1581.00 | 1586.30 | -4.36% | 183,472 |
| 2026-08-28 | 1641.90 | 1687.10 | 1616.20 | 1658.70 | +2.30% | 216,658 |
| 2026-08-27 | 1662.00 | 1668.30 | 1615.90 | 1621.40 | -1.86% | 83,977 |
| 2026-08-26 | 1696.10 | 1697.00 | 1647.00 | 1652.10 | -1.34% | 71,199 |
| 2026-08-25 | 1715.00 | 1715.00 | 1669.00 | 1674.60 | -1.74% | 107,566 |
| 2026-08-24 | 1749.00 | 1760.00 | 1696.00 | 1704.30 | -2.23% | 246,729 |
| 2026-08-21 | 1776.50 | 1789.70 | 1736.70 | 1743.20 | -1.87% | 132,607 |
| 2026-08-20 | 1730.00 | 1837.00 | 1725.10 | 1776.50 | +2.89% | 937,653 |
| 2026-08-19 | 1735.40 | 1747.00 | 1689.60 | 1726.60 | -0.42% | 152,174 |
| 2026-08-18 | 1744.00 | 1744.00 | 1702.10 | 1733.90 | -0.58% | 68,894 |
| 2026-08-17 | 1707.10 | 1750.00 | 1688.60 | 1744.00 | +2.36% | 187,213 |
| 2026-08-14 | 1667.10 | 1732.70 | 1663.90 | 1703.80 | +2.05% | 350,386 |
| 2026-08-13 | 1648.90 | 1690.00 | 1524.40 | 1669.50 | +2.54% | 1,142,525 |
| 2026-08-12 | 1656.50 | 1662.90 | 1621.00 | 1628.10 | -1.15% | 31,706 |
| 2026-08-11 | 1625.00 | 1662.80 | 1614.50 | 1647.10 | +0.83% | 69,665 |
| 2026-08-10 | 1620.00 | 1659.70 | 1620.00 | 1633.60 | +0.49% | 83,034 |
| 2026-08-07 | 1580.00 | 1647.70 | 1580.00 | 1625.70 | +2.68% | 147,676 |
| 2026-08-06 | 1585.00 | 1595.90 | 1554.20 | 1583.30 | +0.17% | 47,262 |
| 2026-08-05 | 1594.00 | 1594.00 | 1564.10 | 1580.60 | +0.05% | 70,487 |
| 2026-08-04 | 1586.80 | 1610.00 | 1562.00 | 1579.80 | -0.50% | 101,896 |
| 2026-08-03 | 1485.50 | 1613.00 | 1485.50 | 1587.70 | +6.88% | 631,620 |
| 2026-07-31 | 1485.00 | 1505.10 | 1475.00 | 1485.50 | +0.55% | 106,121 |
| 2026-07-30 | 1510.00 | 1522.50 | 1473.00 | 1477.40 | -1.79% | 91,138 |
| 2026-07-29 | 1510.00 | 1535.00 | 1498.50 | 1504.40 | +0.23% | 109,050 |
| 2026-07-28 | 1525.00 | 1549.10 | 1496.00 | 1501.00 | -0.63% | 240,197 |
| 2026-07-27 | 1564.90 | 1570.90 | 1500.60 | 1510.50 | -3.19% | 114,630 |
| 2026-07-24 | 1540.00 | 1581.90 | 1539.20 | 1560.30 | +0.29% | 65,882 |
| 2026-07-23 | 1566.00 | 1580.00 | 1542.00 | 1555.80 | -0.74% | 73,813 |
| 2026-07-22 | 1645.30 | 1645.30 | 1556.00 | 1567.40 | -4.14% | 97,381 |
| 2026-07-21 | 1627.10 | 1665.60 | 1618.40 | 1635.10 | +0.96% | 40,422 |
| 2026-07-20 | 1620.00 | 1630.20 | 1603.10 | 1619.60 | -0.16% | 23,392 |
| 2026-07-17 | 1652.80 | 1652.80 | 1609.00 | 1622.20 | -1.36% | 43,573 |
| 2026-07-16 | 1643.20 | 1655.90 | 1616.20 | 1644.50 | +1.06% | 39,354 |
| 2026-07-15 | 1679.90 | 1679.90 | 1620.00 | 1627.20 | -2.48% | 74,942 |
| 2026-07-14 | 1705.00 | 1707.00 | 1662.00 | 1668.50 | -2.31% | 40,205 |
| 2026-07-13 | 1650.70 | 1721.60 | 1648.10 | 1707.90 | +2.33% | 44,845 |
| 2026-07-10 | 1652.00 | 1692.00 | 1651.00 | 1669.00 | +0.50% | 35,931 |
| 2026-07-09 | 1649.60 | 1672.90 | 1638.20 | 1660.70 | +1.17% | 32,618 |
| 2026-07-08 | 1618.70 | 1654.40 | 1602.00 | 1641.50 | +1.41% | 74,796 |
| 2026-07-07 | 1665.00 | 1665.10 | 1610.00 | 1618.70 | -2.78% | 46,469 |
| 2026-07-06 | 1643.80 | 1668.00 | 1624.10 | 1665.00 | +1.29% | 35,979 |
| 2026-07-03 | 1677.00 | 1685.00 | 1633.60 | 1643.80 | -1.60% | 42,827 |
| 2026-07-02 | 1665.00 | 1696.10 | 1662.10 | 1670.50 | +0.61% | 35,422 |
| 2026-07-01 | 1680.10 | 1711.50 | 1653.10 | 1660.40 | -2.15% | 32,804 |
| 2026-06-30 | 1690.00 | 1704.90 | 1686.00 | 1696.80 | -0.48% | 28,898 |
| 2026-06-29 | 1739.90 | 1739.90 | 1691.00 | 1704.90 | -1.46% | 31,607 |
| 2026-06-25 | 1769.80 | 1769.80 | 1715.00 | 1730.20 | -0.51% | 37,070 |
| 2026-06-24 | 1735.10 | 1755.00 | 1700.00 | 1739.00 | +0.24% | 65,150 |
| 2026-06-23 | 1750.00 | 1840.00 | 1727.50 | 1734.90 | -1.28% | 143,640 |
| 2026-06-22 | 1801.10 | 1803.90 | 1751.10 | 1757.40 | -2.09% | 34,724 |
| 2026-06-19 | 1804.00 | 1847.00 | 1780.00 | 1794.90 | -1.36% | 95,703 |
| 2026-06-18 | 1829.90 | 1839.80 | 1817.00 | 1819.70 | -0.75% | 39,518 |
| 2026-06-17 | 1839.80 | 1849.00 | 1811.00 | 1833.50 | +0.15% | 38,433 |
| 2026-06-16 | 1790.00 | 1837.20 | 1781.70 | 1830.70 | +2.75% | 64,397 |
| 2026-06-15 | 1770.10 | 1811.20 | 1768.00 | 1781.70 | +1.43% | 80,855 |
| 2026-06-12 | 1698.20 | 1762.20 | 1698.20 | 1756.50 | +4.05% | 61,565 |
| 2026-06-11 | 1716.20 | 1753.50 | 1680.00 | 1688.10 | -2.92% | 34,627 |
| 2026-06-10 | 1800.10 | 1827.90 | 1728.10 | 1738.90 | -3.36% | 53,338 |
| 2026-06-09 | 1783.00 | 1825.00 | 1772.20 | 1799.30 | +1.53% | 128,094 |
| 2026-06-08 | 1841.30 | 1841.30 | 1754.60 | 1772.20 | -4.09% | 67,661 |
| 2026-06-05 | 1876.00 | 1876.00 | 1826.00 | 1847.70 | -1.31% | 75,661 |
| 2026-06-04 | 1829.00 | 1894.00 | 1808.40 | 1872.20 | +2.81% | 156,628 |
| 2026-06-03 | 1840.50 | 1845.60 | 1790.10 | 1821.10 | -0.33% | 109,380 |
| 2026-06-02 | 1805.30 | 1880.00 | 1761.50 | 1827.10 | +0.87% | 370,014 |
| 2026-06-01 | 1750.00 | 1867.40 | 1717.20 | 1811.40 | +2.57% | 1,242,951 |
| 2026-05-29 | 1630.00 | 1829.00 | 1522.20 | 1766.00 | +10.40% | 2,431,931 |
| 2026-05-27 | 1604.00 | 1604.00 | 1581.30 | 1599.70 | +0.70% | 27,406 |
| 2026-05-26 | 1609.90 | 1612.60 | 1578.30 | 1588.60 | -1.32% | 41,413 |
| 2026-05-25 | 1605.00 | 1635.00 | 1597.40 | 1609.80 | +0.42% | 25,727 |
| 2026-05-22 | 1582.30 | 1629.90 | 1580.20 | 1603.00 | +1.31% | 20,952 |
| 2026-05-21 | 1595.40 | 1600.80 | 1576.40 | 1582.30 | +0.23% | 15,875 |
| 2026-05-20 | 1577.20 | 1590.50 | 1567.80 | 1578.60 | -0.96% | 11,936 |
| 2026-05-19 | 1550.00 | 1642.00 | 1550.00 | 1593.90 | +2.44% | 66,471 |
| 2026-05-18 | 1585.30 | 1594.80 | 1536.20 | 1556.00 | -1.85% | 37,850 |
| 2026-05-15 | 1570.00 | 1613.00 | 1570.00 | 1585.30 | +0.55% | 21,749 |
| 2026-05-14 | 1576.00 | 1599.90 | 1565.00 | 1576.60 | -0.37% | 24,363 |
| 2026-05-13 | 1596.80 | 1618.70 | 1566.90 | 1582.50 | +1.00% | 38,197 |
| 2026-05-12 | 1600.00 | 1644.80 | 1556.50 | 1566.80 | -3.43% | 67,714 |
| 2026-05-11 | 1668.00 | 1668.00 | 1615.70 | 1622.40 | -2.38% | 28,694 |
| 2026-05-08 | 1646.30 | 1678.00 | 1635.00 | 1662.00 | +0.95% | 45,549 |
| 2026-05-07 | 1669.00 | 1671.60 | 1635.00 | 1646.30 | -0.71% | 34,306 |
| 2026-05-06 | 1620.00 | 1672.10 | 1601.60 | 1658.00 | +2.46% | 43,341 |
| 2026-05-05 | 1654.70 | 1665.70 | 1609.30 | 1618.20 | -2.47% | 35,265 |
| 2026-05-04 | 1684.00 | 1700.10 | 1654.20 | 1659.20 | -0.25% | 30,314 |
| 2026-04-30 | 1641.00 | 1677.70 | 1636.20 | 1663.40 | +0.82% | 17,192 |
| 2026-04-29 | 1672.30 | 1685.50 | 1646.10 | 1649.90 | -1.34% | 40,240 |
| 2026-04-28 | 1695.00 | 1703.70 | 1664.00 | 1672.30 | -1.61% | 34,448 |
| 2026-04-27 | 1680.20 | 1737.00 | 1680.20 | 1699.70 | +1.17% | 37,611 |
| 2026-04-24 | 1705.00 | 1728.00 | 1676.40 | 1680.10 | -1.16% | 21,207 |
| 2026-04-23 | 1724.50 | 1744.10 | 1693.70 | 1699.80 | -1.43% | 31,500 |
| 2026-04-22 | 1727.00 | 1734.50 | 1714.90 | 1724.50 | +0.61% | 23,076 |
| 2026-04-21 | 1714.70 | 1742.00 | 1708.00 | 1714.00 | +0.25% | 19,947 |
| 2026-04-20 | 1737.00 | 1738.00 | 1700.10 | 1709.80 | -1.62% | 26,484 |
| 2026-04-17 | 1750.00 | 1770.00 | 1733.00 | 1738.00 | -0.92% | 31,463 |
| 2026-04-16 | 1728.00 | 1770.00 | 1728.00 | 1754.10 | +1.62% | 47,278 |
| 2026-04-15 | 1727.50 | 1739.00 | 1700.50 | 1726.10 | +2.16% | 67,861 |
| 2026-04-13 | 1690.10 | 1710.50 | 1678.10 | 1689.60 | -2.21% | 40,168 |
| 2026-04-10 | 1740.30 | 1756.10 | 1716.00 | 1727.80 | +0.89% | 162,327 |
| 2026-04-09 | 1721.10 | 1727.60 | 1695.00 | 1712.60 | -0.94% | 55,576 |
| 2026-04-08 | 1750.00 | 1750.10 | 1714.00 | 1728.90 | +2.39% | 74,052 |
| 2026-04-07 | 1718.70 | 1728.60 | 1679.00 | 1688.60 | -1.54% | 20,577 |
| 2026-04-06 | 1704.00 | 1728.60 | 1695.40 | 1715.00 | -0.69% | 20,651 |
| 2026-04-02 | 1688.40 | 1737.40 | 1655.00 | 1726.90 | +2.00% | 33,992 |
| 2026-04-01 | 1685.00 | 1715.40 | 1674.00 | 1693.00 | +1.94% | 41,877 |
| 2026-03-30 | 1651.40 | 1704.30 | 1650.10 | 1660.80 | -2.32% | 150,111 |
| 2026-03-27 | 1672.00 | 1732.10 | 1631.10 | 1700.20 | +2.04% | 314,751 |
| 2026-03-25 | 1610.90 | 1674.00 | 1610.90 | 1666.20 | +4.08% | 112,530 |
| 2026-03-24 | 1628.20 | 1628.20 | 1572.20 | 1600.90 | +0.97% | 177,072 |
| 2026-03-23 | 1700.10 | 1714.90 | 1560.80 | 1585.50 | -8.09% | 395,567 |
| 2026-03-20 | 1641.00 | 1778.00 | 1632.50 | 1725.00 | +5.25% | 1,246,070 |
| 2026-03-19 | 1685.00 | 1692.60 | 1615.20 | 1638.90 | -3.29% | 61,046 |
| 2026-03-18 | 1720.00 | 1757.60 | 1682.10 | 1694.70 | -1.59% | 145,909 |
| 2026-03-17 | 1730.00 | 1747.50 | 1700.00 | 1722.10 | +0.09% | 82,274 |
| 2026-03-16 | 1763.10 | 1763.90 | 1710.00 | 1720.60 | -2.51% | 110,089 |
| 2026-03-13 | 1797.00 | 1812.90 | 1751.00 | 1764.90 | -2.16% | 64,151 |
| 2026-03-12 | 1760.00 | 1826.40 | 1699.00 | 1803.80 | +2.72% | 118,938 |
| 2026-03-11 | 1744.90 | 1783.20 | 1721.30 | 1756.00 | +0.97% | 93,971 |
| 2026-03-10 | 1719.40 | 1789.70 | 1707.50 | 1739.20 | +2.98% | 134,280 |
| 2026-03-09 | 1710.00 | 1720.20 | 1659.70 | 1688.90 | -3.15% | 131,684 |
| 2026-03-06 | 1739.50 | 1780.00 | 1726.00 | 1743.80 | +0.58% | 58,520 |
| 2026-03-05 | 1672.50 | 1744.00 | 1672.50 | 1733.80 | +3.67% | 59,151 |
| 2026-03-04 | 1720.00 | 1740.00 | 1665.00 | 1672.50 | -4.93% | 90,322 |
| 2026-03-02 | 1750.00 | 1789.00 | 1745.50 | 1759.20 | -3.22% | 76,080 |
| 2026-02-27 | 1844.90 | 1857.80 | 1801.50 | 1817.70 | -1.57% | 148,900 |
| 2026-02-26 | 1825.00 | 1857.50 | 1805.00 | 1846.70 | +1.26% | 161,691 |
| 2026-02-25 | 1776.10 | 1830.00 | 1776.10 | 1823.80 | +2.33% | 104,517 |
| 2026-02-24 | 1714.70 | 1799.00 | 1697.60 | 1782.20 | +3.20% | 148,617 |
| 2026-02-23 | 1635.80 | 1735.90 | 1635.80 | 1727.00 | +5.67% | 187,017 |
| 2026-02-20 | 1643.90 | 1690.10 | 1619.60 | 1634.40 | -0.08% | 59,892 |
| 2026-02-19 | 1629.60 | 1698.00 | 1608.60 | 1635.70 | +0.38% | 74,499 |
| 2026-02-18 | 1650.30 | 1650.30 | 1620.00 | 1629.50 | -0.28% | 30,432 |
| 2026-02-17 | 1600.00 | 1662.40 | 1600.00 | 1634.00 | +0.95% | 46,444 |
| 2026-02-16 | 1640.00 | 1640.40 | 1582.40 | 1618.70 | -1.18% | 74,880 |
| 2026-02-13 | 1681.00 | 1711.10 | 1625.00 | 1638.00 | -7.39% | 239,896 |
| 2026-02-12 | 1795.10 | 1809.50 | 1750.00 | 1768.80 | -1.47% | 40,712 |
| 2026-02-11 | 1810.00 | 1822.80 | 1778.00 | 1795.10 | -0.78% | 21,764 |
| 2026-02-10 | 1816.50 | 1862.70 | 1800.00 | 1809.30 | +0.79% | 44,347 |
| 2026-02-09 | 1799.00 | 1816.90 | 1791.30 | 1795.20 | +0.04% | 21,255 |
| 2026-02-06 | 1792.50 | 1800.20 | 1760.00 | 1794.50 | -0.88% | 30,448 |
| 2026-02-05 | 1823.00 | 1840.00 | 1797.20 | 1810.50 | -0.69% | 48,269 |
| 2026-02-04 | 1766.10 | 1837.00 | 1737.30 | 1823.10 | +3.74% | 152,437 |
| 2026-02-03 | 1749.00 | 1799.90 | 1735.70 | 1757.30 | +3.74% | 219,892 |
| 2026-02-02 | 1668.50 | 1704.90 | 1646.70 | 1693.90 | -0.51% | 68,642 |
| 2026-01-30 | 1676.20 | 1718.20 | 1672.00 | 1702.50 | +0.15% | 78,423 |
| 2026-01-29 | 1708.80 | 1717.20 | 1686.70 | 1700.00 | -0.48% | 144,498 |
| 2026-01-28 | 1712.80 | 1744.00 | 1701.10 | 1708.20 | -0.27% | 56,061 |
| 2026-01-27 | 1740.10 | 1763.80 | 1694.10 | 1712.80 | -1.83% | 202,539 |
| 2026-01-23 | 1736.10 | 1755.00 | 1730.00 | 1744.80 | +0.95% | 113,191 |
| 2026-01-22 | 1775.90 | 1810.20 | 1722.90 | 1728.30 | -2.49% | 79,619 |
| 2026-01-21 | 1790.10 | 1796.40 | 1760.00 | 1772.40 | -1.08% | 155,284 |
| 2026-01-20 | 1829.00 | 1829.00 | 1772.00 | 1791.80 | -2.12% | 176,160 |
| 2026-01-19 | 1855.00 | 1874.00 | 1816.50 | 1830.70 | -2.55% | 44,898 |
| 2026-01-16 | 1866.00 | 1901.60 | 1860.00 | 1878.60 | +0.18% | 90,555 |
| 2026-01-15 | 1875.20 | 1875.20 | 1875.20 | 1875.20 | +0.00% | 0 |
| 2026-01-14 | 1887.70 | 1890.00 | 1867.50 | 1875.20 | -0.15% | 81,017 |
| 2026-01-13 | 1878.80 | 1892.50 | 1867.00 | 1878.10 | -0.04% | 84,505 |
| 2026-01-12 | 1883.10 | 1884.00 | 1839.50 | 1878.80 | -0.23% | 127,146 |
| 2026-01-09 | 1882.40 | 1900.00 | 1855.50 | 1883.10 | +0.54% | 64,578 |
| 2026-01-08 | 1901.20 | 1939.50 | 1861.20 | 1873.00 | -2.47% | 67,765 |
| 2026-01-07 | 1902.10 | 1927.90 | 1891.00 | 1920.40 | +1.27% | 98,000 |
| 2026-01-06 | 1905.00 | 1922.90 | 1878.00 | 1896.40 | -0.52% | 244,569 |
| 2026-01-05 | 1950.00 | 1952.90 | 1895.00 | 1906.40 | -2.25% | 184,585 |
| 2026-01-02 | 1963.00 | 1977.50 | 1943.00 | 1950.20 | +0.02% | 59,225 |
| 2026-01-01 | 1953.00 | 1965.00 | 1930.00 | 1949.80 | -0.05% | 116,577 |
| 2025-12-31 | 1950.00 | 1980.00 | 1933.60 | 1950.70 | +0.39% | 141,301 |
| 2025-12-30 | 1925.00 | 1959.80 | 1914.20 | 1943.20 | +0.95% | 58,485 |
| 2025-12-29 | 1930.00 | 1955.20 | 1913.10 | 1925.00 | -0.81% | 35,643 |
| 2025-12-26 | 1960.10 | 1975.20 | 1928.40 | 1940.80 | -1.51% | 53,043 |
| 2025-12-24 | 2004.00 | 2004.00 | 1962.20 | 1970.60 | -1.25% | 35,010 |
| 2025-12-23 | 2009.00 | 2009.00 | 1976.10 | 1995.50 | -0.30% | 80,664 |
| 2025-12-22 | 1978.00 | 2010.00 | 1955.00 | 2001.60 | +2.32% | 226,052 |
| 2025-12-19 | 1909.00 | 1965.10 | 1904.10 | 1956.20 | +2.45% | 152,233 |
| 2025-12-18 | 1902.30 | 1929.00 | 1879.80 | 1909.40 | -0.07% | 85,134 |
| 2025-12-17 | 1914.90 | 1917.40 | 1905.30 | 1910.70 | -0.12% | 99,633 |
| 2025-12-16 | 1916.00 | 1927.50 | 1900.60 | 1912.90 | -0.28% | 48,904 |
| 2025-12-15 | 1929.00 | 1929.00 | 1898.00 | 1918.30 | -0.21% | 42,633 |
| 2025-12-12 | 1909.00 | 1925.00 | 1889.80 | 1922.40 | +1.82% | 49,976 |
| 2025-12-11 | 1879.00 | 1895.00 | 1850.80 | 1888.10 | +0.63% | 28,222 |
| 2025-12-10 | 1881.50 | 1907.40 | 1872.60 | 1876.20 | -0.29% | 43,187 |
| 2025-12-09 | 1870.00 | 1888.00 | 1862.00 | 1881.60 | +0.03% | 56,564 |
| 2025-12-08 | 1884.00 | 1906.60 | 1866.50 | 1881.00 | -1.33% | 175,711 |
| 2025-12-05 | 1899.90 | 1915.10 | 1883.00 | 1906.40 | +0.38% | 119,652 |
| 2025-12-04 | 1920.00 | 1946.00 | 1893.20 | 1899.10 | -1.75% | 177,886 |
| 2025-12-03 | 1947.40 | 1951.30 | 1922.00 | 1933.00 | -0.14% | 75,156 |
| 2025-12-02 | 1935.00 | 1941.20 | 1918.00 | 1935.70 | +0.03% | 90,816 |
| 2025-12-01 | 1975.40 | 1980.00 | 1926.80 | 1935.10 | -0.03% | 69,850 |
| 2025-11-28 | 1920.60 | 1952.50 | 1916.50 | 1935.60 | +0.83% | 112,190 |
| 2025-11-27 | 1928.00 | 1941.50 | 1909.80 | 1919.60 | -0.44% | 40,656 |
| 2025-11-26 | 1897.00 | 1935.00 | 1880.00 | 1928.10 | +2.33% | 107,596 |
| 2025-11-25 | 1840.00 | 1897.10 | 1813.00 | 1884.20 | +2.00% | 113,695 |
| 2025-11-24 | 1887.00 | 1887.00 | 1838.80 | 1847.20 | -2.79% | 240,469 |
| 2025-11-21 | 1925.30 | 1929.70 | 1875.00 | 1900.20 | -1.30% | 169,316 |
| 2025-11-20 | 1913.90 | 1935.00 | 1904.70 | 1925.30 | +0.65% | 165,101 |
| 2025-11-19 | 1920.90 | 1932.30 | 1908.70 | 1912.80 | -0.31% | 32,498 |
| 2025-11-18 | 1940.30 | 1944.80 | 1911.10 | 1918.70 | -1.13% | 37,667 |
| 2025-11-17 | 1957.00 | 1966.10 | 1935.70 | 1940.60 | +0.26% | 39,710 |
| 2025-11-14 | 1983.20 | 1996.90 | 1922.10 | 1935.60 | -1.48% | 193,080 |
| 2025-11-13 | 1959.90 | 1975.00 | 1941.00 | 1964.60 | +0.38% | 116,684 |
| 2025-11-12 | 1918.90 | 1974.00 | 1913.30 | 1957.20 | +1.67% | 102,128 |
| 2025-11-11 | 1951.00 | 1951.00 | 1911.80 | 1925.10 | -0.54% | 44,207 |
| 2025-11-10 | 1907.00 | 1969.50 | 1901.00 | 1935.50 | +1.54% | 199,040 |
| 2025-11-07 | 1910.30 | 1910.60 | 1869.30 | 1906.20 | -0.19% | 90,930 |
| 2025-11-06 | 1960.00 | 1960.00 | 1891.00 | 1909.80 | -1.79% | 164,150 |
| 2025-11-04 | 1962.00 | 1962.00 | 1924.00 | 1944.70 | -0.41% | 59,370 |
| 2025-11-03 | 1939.10 | 1960.00 | 1922.30 | 1952.70 | +0.70% | 87,765 |
| 2025-10-31 | 1917.30 | 1950.00 | 1913.10 | 1939.10 | +1.14% | 189,396 |
| 2025-10-30 | 1914.90 | 1922.00 | 1896.30 | 1917.30 | +0.08% | 66,461 |
| 2025-10-29 | 1902.00 | 1922.90 | 1894.40 | 1915.80 | +0.03% | 53,807 |
| 2025-10-28 | 1905.00 | 1922.00 | 1895.00 | 1915.20 | +1.04% | 64,403 |
| 2025-10-27 | 1881.00 | 1908.10 | 1880.00 | 1895.50 | +0.55% | 121,696 |
| 2025-10-24 | 1931.00 | 1940.10 | 1861.10 | 1885.10 | -2.35% | 184,616 |
| 2025-10-23 | 1934.60 | 1944.00 | 1922.00 | 1930.50 | +0.15% | 91,899 |
| 2025-10-21 | 1925.00 | 1945.00 | 1915.60 | 1927.70 | +0.63% | 31,399 |
| 2025-10-20 | 1889.00 | 1928.50 | 1885.60 | 1915.60 | +1.59% | 217,018 |
| 2025-10-17 | 1900.00 | 1910.00 | 1842.30 | 1885.60 | -0.62% | 173,927 |
| 2025-10-16 | 1928.00 | 1938.90 | 1882.30 | 1897.30 | -1.32% | 265,183 |
| 2025-10-15 | 1943.70 | 1947.00 | 1910.20 | 1922.60 | -0.64% | 106,454 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+16.40%). Pire mois : Janv (-7.70%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de TEGA.NS (TEGA.NS) ?
1865.40 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de TEGA.NS ?
Plus haut à 2198.00 et plus bas à 1473.00 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de TEGA.NS ?
Historiquement, le mois le plus fort de TEGA.NS a été Mai (moyenne +16.40%) et le plus faible Janv (moyenne -7.70%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 446 bougies quotidiennes du data lake Closelook.