UK markets closed

Tyche Industries Limited (TYCHE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
180.15+0.15 (+0.08%)
At close: 03:47PM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024177.10184.95177.10180.15180.1510,259
13 Jun 2024180.00182.50176.20180.00180.005,853
12 Jun 2024171.05182.75171.05179.85179.8519,184
11 Jun 2024179.10183.80170.00177.50177.5012,996
10 Jun 2024183.00187.90176.95179.35179.356,979
07 Jun 2024179.05183.55177.10182.20182.207,249
06 Jun 2024176.00184.65170.50180.50180.5012,266
05 Jun 2024160.10175.00160.10173.65173.654,556
04 Jun 2024175.20175.20148.60166.20166.2023,480
03 Jun 2024176.10182.60175.00175.20175.208,035
31 May 2024171.10179.00171.10177.45177.456,788
30 May 2024180.00180.00171.15173.35173.3510,549
29 May 2024179.05183.80172.65176.65176.6534,155
28 May 2024200.20202.20194.00195.15195.1521,023
27 May 2024205.00205.00195.45200.20200.2028,177
24 May 2024196.95204.00196.95198.60198.6018,304
23 May 2024201.80205.00199.00200.90200.905,634
22 May 2024206.95208.40196.40201.80201.8010,472
21 May 2024207.90210.00202.20204.85204.8512,996
17 May 2024204.50207.70198.60200.65200.6510,324
16 May 2024198.00208.00198.00200.45200.4515,916
15 May 2024188.00205.00184.05196.75196.7522,297
14 May 2024188.50189.30181.55183.40183.4016,046
13 May 2024181.70187.90180.00183.25183.2510,043
10 May 2024184.45187.10178.00181.75181.759,396
09 May 2024185.50193.85183.65184.95184.9517,269
08 May 2024191.20196.05191.00191.30191.3011,609
07 May 2024199.50204.00192.75193.45193.4516,598
06 May 2024208.00208.00192.80196.25196.2526,747
03 May 2024215.80217.80206.30207.80207.8035,304
02 May 2024212.00219.75206.40207.50207.5015,303
30 Apr 2024210.00217.75210.00211.50211.5014,677
29 Apr 2024218.15221.85214.00216.25216.258,340
26 Apr 2024218.00221.80212.40219.75219.7511,870
25 Apr 2024220.00228.70208.00216.95216.9513,782
24 Apr 2024222.10226.65219.60222.25222.259,541
23 Apr 2024228.40230.00219.05222.95222.9529,556
22 Apr 2024221.80225.40214.00219.40219.4019,823
19 Apr 2024216.70219.90210.00217.15217.1529,757
18 Apr 2024212.15222.00209.60216.70216.7088,891
16 Apr 2024190.60204.00190.60203.00203.0029,426
15 Apr 2024199.40199.40187.25190.60190.6013,547
12 Apr 2024199.90200.00192.40195.90195.9016,381
10 Apr 2024201.75202.90195.10196.00196.0013,762
09 Apr 2024207.00207.00200.10200.65200.6527,215
08 Apr 2024190.90203.95188.10201.75201.7583,466
05 Apr 2024180.25189.50178.00187.20187.2032,063
04 Apr 2024182.50182.50178.15180.25180.258,073
03 Apr 2024181.60181.60177.25180.65180.656,705
02 Apr 2024183.45183.45179.00180.05180.055,264
01 Apr 2024177.10183.45177.10181.00181.008,412
28 Mar 2024178.85182.95172.60175.65175.655,240
27 Mar 2024175.30183.50175.30177.45177.458,282
26 Mar 2024180.00183.85180.00181.70181.708,300
22 Mar 2024180.00183.60175.10179.45179.459,878
21 Mar 2024177.00183.75177.00180.85180.8510,509
20 Mar 2024176.55181.00175.00177.45177.455,899
19 Mar 2024180.55183.40176.20179.65179.652,455
18 Mar 2024177.50182.80174.30180.55180.5512,528
15 Mar 2024------
14 Mar 2024169.00174.80160.15170.85170.8517,754
13 Mar 2024182.00183.70165.00167.95167.9520,777
12 Mar 2024182.00184.80175.30177.75177.756,071
11 Mar 2024182.00186.45175.45179.25179.258,282
07 Mar 2024187.95187.95177.55180.00180.0014,214
06 Mar 2024179.50183.80179.00180.45180.456,590
05 Mar 2024181.25187.75179.30181.10181.104,046
04 Mar 2024186.50187.95183.05183.95183.955,746
01 Mar 2024181.50190.00181.20184.25184.2512,107
29 Feb 2024182.00182.00177.05181.20181.203,700
28 Feb 2024181.10186.00176.20182.00182.0010,566
27 Feb 2024187.75187.75180.00182.20182.209,059
26 Feb 2024185.00186.00182.45184.95184.958,355
23 Feb 2024186.00186.45182.40184.25184.2510,389
22 Feb 2024184.95187.00180.85184.65184.656,563
21 Feb 2024178.60189.95178.60183.45183.4518,594
20 Feb 2024180.15184.20178.20179.25179.257,069
19 Feb 2024187.20187.20180.50182.80182.808,382
16 Feb 2024178.00187.00174.30182.75182.7517,608
15 Feb 2024175.25179.00173.20176.25176.255,472
14 Feb 2024174.00177.85171.90175.85175.857,024
13 Feb 2024171.50175.00164.30170.15170.1522,507
12 Feb 2024176.50180.85174.15174.90174.903,716
09 Feb 2024173.55179.85173.55176.50176.503,429
08 Feb 2024179.60179.60176.00177.05177.058,349
07 Feb 2024179.95182.40177.00178.35178.354,876
06 Feb 2024175.30181.45172.65179.95179.957,550
05 Feb 2024181.90181.90175.35176.05176.055,641
02 Feb 2024178.10182.00178.00178.30178.306,060
01 Feb 2024179.50180.00172.00178.10178.108,553
31 Jan 2024181.00181.00177.30178.35178.355,032
30 Jan 2024177.70182.40177.50180.20180.205,763
29 Jan 2024180.00180.95175.30177.75177.754,580
25 Jan 2024175.20179.25174.00177.80177.806,289
24 Jan 2024177.55179.35171.20177.25177.256,485
23 Jan 2024177.60179.25162.50175.20175.2010,766
19 Jan 2024180.65182.95180.50181.95181.953,566
18 Jan 2024182.85182.85177.05179.80179.807,593
17 Jan 2024182.45184.95176.00179.80179.8017,881
16 Jan 2024192.00192.00180.20182.45182.457,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...