UK markets open in 3 hours 20 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,944.33 -251.27 (-1.31%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,372.20 -20.70 (-0.87%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,470.50 -461.63 (-0.84%)
Tyche Industries Limited (TYCHE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:52PM IST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 206.95 | 208.40 | 196.40 | 201.80 | 201.80 | 10,472 |
| 21 May 2024 | 207.90 | 210.00 | 202.20 | 204.85 | 204.85 | 12,996 |
| 17 May 2024 | 204.50 | 207.70 | 198.60 | 200.65 | 200.65 | 10,324 |
| 16 May 2024 | 198.00 | 208.00 | 198.00 | 200.45 | 200.45 | 15,916 |
| 15 May 2024 | 188.00 | 205.00 | 184.05 | 196.75 | 196.75 | 22,297 |
| 14 May 2024 | 188.50 | 189.30 | 181.55 | 183.40 | 183.40 | 16,046 |
| 13 May 2024 | 181.70 | 187.90 | 180.00 | 183.25 | 183.25 | 10,043 |
| 10 May 2024 | 184.45 | 187.10 | 178.00 | 181.75 | 181.75 | 9,396 |
| 09 May 2024 | 185.50 | 193.85 | 183.65 | 184.95 | 184.95 | 17,269 |
| 08 May 2024 | 191.20 | 196.05 | 191.00 | 191.30 | 191.30 | 11,609 |
| 07 May 2024 | 199.50 | 204.00 | 192.75 | 193.45 | 193.45 | 16,598 |
| 06 May 2024 | 208.00 | 208.00 | 192.80 | 196.25 | 196.25 | 26,747 |
| 03 May 2024 | 215.80 | 217.80 | 206.30 | 207.80 | 207.80 | 35,304 |
| 02 May 2024 | 212.00 | 219.75 | 206.40 | 207.50 | 207.50 | 15,303 |
| 30 Apr 2024 | 210.00 | 217.75 | 210.00 | 211.50 | 211.50 | 14,677 |
| 29 Apr 2024 | 218.15 | 221.85 | 214.00 | 216.25 | 216.25 | 8,340 |
| 26 Apr 2024 | 218.00 | 221.80 | 212.40 | 219.75 | 219.75 | 11,870 |
| 25 Apr 2024 | 220.00 | 228.70 | 208.00 | 216.95 | 216.95 | 13,782 |
| 24 Apr 2024 | 222.10 | 226.65 | 219.60 | 222.25 | 222.25 | 9,541 |
| 23 Apr 2024 | 228.40 | 230.00 | 219.05 | 222.95 | 222.95 | 29,556 |
| 22 Apr 2024 | 221.80 | 225.40 | 214.00 | 219.40 | 219.40 | 19,823 |
| 19 Apr 2024 | 216.70 | 219.90 | 210.00 | 217.15 | 217.15 | 29,757 |
| 18 Apr 2024 | 212.15 | 222.00 | 209.60 | 216.70 | 216.70 | 88,891 |
| 16 Apr 2024 | 190.60 | 204.00 | 190.60 | 203.00 | 203.00 | 29,426 |
| 15 Apr 2024 | 199.40 | 199.40 | 187.25 | 190.60 | 190.60 | 13,547 |
| 12 Apr 2024 | 199.90 | 200.00 | 192.40 | 195.90 | 195.90 | 16,381 |
| 10 Apr 2024 | 201.75 | 202.90 | 195.10 | 196.00 | 196.00 | 13,762 |
| 09 Apr 2024 | 207.00 | 207.00 | 200.10 | 200.65 | 200.65 | 27,215 |
| 08 Apr 2024 | 190.90 | 203.95 | 188.10 | 201.75 | 201.75 | 83,466 |
| 05 Apr 2024 | 180.25 | 189.50 | 178.00 | 187.20 | 187.20 | 32,063 |
| 04 Apr 2024 | 182.50 | 182.50 | 178.15 | 180.25 | 180.25 | 8,073 |
| 03 Apr 2024 | 181.60 | 181.60 | 177.25 | 180.65 | 180.65 | 6,705 |
| 02 Apr 2024 | 183.45 | 183.45 | 179.00 | 180.05 | 180.05 | 5,264 |
| 01 Apr 2024 | 177.10 | 183.45 | 177.10 | 181.00 | 181.00 | 8,412 |
| 28 Mar 2024 | 178.85 | 182.95 | 172.60 | 175.65 | 175.65 | 5,240 |
| 27 Mar 2024 | 175.30 | 183.50 | 175.30 | 177.45 | 177.45 | 8,282 |
| 26 Mar 2024 | 180.00 | 183.85 | 180.00 | 181.70 | 181.70 | 8,300 |
| 22 Mar 2024 | 180.00 | 183.60 | 175.10 | 179.45 | 179.45 | 9,878 |
| 21 Mar 2024 | 177.00 | 183.75 | 177.00 | 180.85 | 180.85 | 10,509 |
| 20 Mar 2024 | 176.55 | 181.00 | 175.00 | 177.45 | 177.45 | 5,899 |
| 19 Mar 2024 | 180.55 | 183.40 | 176.20 | 179.65 | 179.65 | 2,455 |
| 18 Mar 2024 | 177.50 | 182.80 | 174.30 | 180.55 | 180.55 | 12,528 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 169.00 | 174.80 | 160.15 | 170.85 | 170.85 | 17,754 |
| 13 Mar 2024 | 182.00 | 183.70 | 165.00 | 167.95 | 167.95 | 20,777 |
| 12 Mar 2024 | 182.00 | 184.80 | 175.30 | 177.75 | 177.75 | 6,071 |
| 11 Mar 2024 | 182.00 | 186.45 | 175.45 | 179.25 | 179.25 | 8,282 |
| 07 Mar 2024 | 187.95 | 187.95 | 177.55 | 180.00 | 180.00 | 14,214 |
| 06 Mar 2024 | 179.50 | 183.80 | 179.00 | 180.45 | 180.45 | 6,590 |
| 05 Mar 2024 | 181.25 | 187.75 | 179.30 | 181.10 | 181.10 | 4,046 |
| 04 Mar 2024 | 186.50 | 187.95 | 183.05 | 183.95 | 183.95 | 5,746 |
| 01 Mar 2024 | 181.50 | 190.00 | 181.20 | 184.25 | 184.25 | 12,107 |
| 29 Feb 2024 | 182.00 | 182.00 | 177.05 | 181.20 | 181.20 | 3,700 |
| 28 Feb 2024 | 181.10 | 186.00 | 176.20 | 182.00 | 182.00 | 10,566 |
| 27 Feb 2024 | 187.75 | 187.75 | 180.00 | 182.20 | 182.20 | 9,059 |
| 26 Feb 2024 | 185.00 | 186.00 | 182.45 | 184.95 | 184.95 | 8,355 |
| 23 Feb 2024 | 186.00 | 186.45 | 182.40 | 184.25 | 184.25 | 10,389 |
| 22 Feb 2024 | 184.95 | 187.00 | 180.85 | 184.65 | 184.65 | 6,563 |
| 21 Feb 2024 | 178.60 | 189.95 | 178.60 | 183.45 | 183.45 | 18,594 |
| 20 Feb 2024 | 180.15 | 184.20 | 178.20 | 179.25 | 179.25 | 7,069 |
| 19 Feb 2024 | 187.20 | 187.20 | 180.50 | 182.80 | 182.80 | 8,382 |
| 16 Feb 2024 | 178.00 | 187.00 | 174.30 | 182.75 | 182.75 | 17,608 |
| 15 Feb 2024 | 175.25 | 179.00 | 173.20 | 176.25 | 176.25 | 5,472 |
| 14 Feb 2024 | 174.00 | 177.85 | 171.90 | 175.85 | 175.85 | 7,024 |
| 13 Feb 2024 | 171.50 | 175.00 | 164.30 | 170.15 | 170.15 | 22,507 |
| 12 Feb 2024 | 176.50 | 180.85 | 174.15 | 174.90 | 174.90 | 3,716 |
| 09 Feb 2024 | 173.55 | 179.85 | 173.55 | 176.50 | 176.50 | 3,429 |
| 08 Feb 2024 | 179.60 | 179.60 | 176.00 | 177.05 | 177.05 | 8,349 |
| 07 Feb 2024 | 179.95 | 182.40 | 177.00 | 178.35 | 178.35 | 4,876 |
| 06 Feb 2024 | 175.30 | 181.45 | 172.65 | 179.95 | 179.95 | 7,550 |
| 05 Feb 2024 | 181.90 | 181.90 | 175.35 | 176.05 | 176.05 | 5,641 |
| 02 Feb 2024 | 178.10 | 182.00 | 178.00 | 178.30 | 178.30 | 6,060 |
| 01 Feb 2024 | 179.50 | 180.00 | 172.00 | 178.10 | 178.10 | 8,553 |
| 31 Jan 2024 | 181.00 | 181.00 | 177.30 | 178.35 | 178.35 | 5,032 |
| 30 Jan 2024 | 177.70 | 182.40 | 177.50 | 180.20 | 180.20 | 5,763 |
| 29 Jan 2024 | 180.00 | 180.95 | 175.30 | 177.75 | 177.75 | 4,580 |
| 25 Jan 2024 | 175.20 | 179.25 | 174.00 | 177.80 | 177.80 | 6,289 |
| 24 Jan 2024 | 177.55 | 179.35 | 171.20 | 177.25 | 177.25 | 6,485 |
| 23 Jan 2024 | 177.60 | 179.25 | 162.50 | 175.20 | 175.20 | 10,766 |
| 19 Jan 2024 | 180.65 | 182.95 | 180.50 | 181.95 | 181.95 | 3,566 |
| 18 Jan 2024 | 182.85 | 182.85 | 177.05 | 179.80 | 179.80 | 7,593 |
| 17 Jan 2024 | 182.45 | 184.95 | 176.00 | 179.80 | 179.80 | 17,881 |
| 16 Jan 2024 | 192.00 | 192.00 | 180.20 | 182.45 | 182.45 | 7,330 |
| 15 Jan 2024 | 190.20 | 193.95 | 185.00 | 188.15 | 188.15 | 17,904 |
| 12 Jan 2024 | 185.60 | 194.80 | 185.60 | 192.40 | 192.40 | 8,608 |
| 11 Jan 2024 | 185.10 | 192.70 | 185.10 | 191.00 | 191.00 | 7,402 |
| 10 Jan 2024 | 185.15 | 189.00 | 183.00 | 186.30 | 186.30 | 10,620 |
| 09 Jan 2024 | 194.95 | 194.95 | 185.00 | 187.35 | 187.35 | 15,117 |
| 08 Jan 2024 | 193.35 | 194.95 | 190.00 | 190.55 | 190.55 | 12,491 |
| 05 Jan 2024 | 194.95 | 194.95 | 189.10 | 192.35 | 192.35 | 11,417 |
| 04 Jan 2024 | 194.00 | 194.00 | 189.00 | 191.70 | 191.70 | 16,958 |
| 03 Jan 2024 | 193.00 | 193.10 | 190.25 | 191.85 | 191.85 | 12,178 |
| 02 Jan 2024 | 192.00 | 193.45 | 189.00 | 189.90 | 189.90 | 12,420 |
| 01 Jan 2024 | 189.00 | 193.00 | 186.20 | 189.75 | 189.75 | 13,671 |
| 29 Dec 2023 | 184.40 | 187.55 | 184.20 | 186.00 | 186.00 | 7,779 |
| 28 Dec 2023 | 196.95 | 196.95 | 186.55 | 187.60 | 187.60 | 10,374 |
| 27 Dec 2023 | 194.60 | 194.60 | 185.60 | 189.25 | 189.25 | 12,377 |
| 26 Dec 2023 | 188.00 | 194.95 | 188.00 | 191.50 | 191.50 | 24,557 |
| 22 Dec 2023 | 184.00 | 189.90 | 184.00 | 186.55 | 186.55 | 23,227 |
| 21 Dec 2023 | 175.50 | 186.90 | 172.75 | 183.70 | 183.70 | 55,956 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.