T & I Global share price history

BSE: 522294Industrial ManufacturingSmall Cap

T & I Global Ltd. · Face value ₹10 · Listed Mar 1995

₹184.40₹4.65 (2.59%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹179.75.

29 Oct: open ₹180.00, high ₹190.00, low ₹174.00

52-week range of traded prices to 29 Oct 2026

₹142.30Low, 30 Mar 2026₹212.00High, 1 Oct 2026

Market cap: ₹93 Cr2,992nd largest listed
P/E: 15.03
P/B: 0.95
Dividend yield: Nonein the last 12 months
ROE: 6.6%
ROCE: 2.9%
Debt to equity: 0.00
Volume, BSE: 630

T & I Global share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

T & I Global's share price is on record from 2 Jan 2007, when it closed at ₹8.01, to 29 Oct 2026. Its highest close was ₹338.95 on 21 Nov 2023 and its lowest ₹2.64 on 3 Feb 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	184.40	+0.4%	208.55	147.45	181.80	212.00	142.30	2,36,139
2025	183.60	−10.9%	204.70	131.80	208.90	213.90	130.00	6,51,822
2024	205.95	−33.5%	317.00	176.65	309.55	332.80	176.15	11,47,504
2023	309.55	+184.9%	338.95	91.35	105.40	352.40	89.80	14,68,385
2022	108.65	−3.5%	122.25	68.25	118.80	125.00	66.00	7,24,486
2021	112.60	+14.3%	154.50	90.75	101.85	161.85	88.00	23,03,587
2020	98.50	+60.3%	113.15	49.15	66.80	118.90	45.30	15,93,846
2019	61.45	−35.9%	100.05	52.45	95.80	103.00	50.80	5,53,108
2018	95.90	+3.7%	110.80	56.90	94.95	117.00	53.50	15,30,564
2017	92.50	+212.0%	100.55	27.50	28.00	102.90	26.20	19,21,813
2016	29.65	−18.3%	41.20	20.30	39.90	43.20	19.45	8,99,994
2015	36.30	+170.5%	36.30	12.00	13.26	36.30	11.55	6,89,945
2014	13.42	+19.9%	17.58	11.22	11.74	18.25	10.70	1,46,986
2013	11.19	−22.8%	18.05	10.11	15.18	19.00	9.88	1,12,445
2012	14.50	−4.3%	18.55	12.65	14.40	19.30	12.02	1,29,707
2011	15.15	−1.6%	19.95	13.50	16.10	20.30	12.15	3,79,634
2010	15.40	+90.1%	18.01	8.05	8.16	18.77	8.03	5,58,152
2009	8.10	+19.1%	9.27	2.64	6.47	9.73	2.64	1,86,671
2008	6.80	−25.3%	11.09	5.50	9.55	11.64	5.50	2,27,118
2007	9.10	–	9.10	5.52	8.00	9.10	5.25	3,76,329

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	184.40	−6.3%	203.65	212.00	171.00	41,616
Sep 2026	196.70	+16.0%	166.45	205.00	166.00	36,878
Aug 2026	169.55	−2.0%	173.15	179.90	164.05	11,554
Jul 2026	172.95	+2.1%	160.00	183.95	158.20	17,859
Jun 2026	169.40	+3.9%	158.05	176.50	150.10	31,496
May 2026	163.05	−5.6%	178.00	186.80	157.05	30,971
Apr 2026	172.80	+17.2%	151.00	195.20	151.00	16,110
Mar 2026	147.45	−18.4%	180.65	199.00	142.30	18,848
Feb 2026	180.65	+3.1%	192.40	198.90	169.50	19,966
Jan 2026	175.30	−4.5%	181.80	199.95	167.50	10,841
Dec 2025	183.60	−1.6%	185.60	197.00	171.40	25,415
Nov 2025	186.50	−2.0%	177.10	209.70	177.10	16,833
Oct 2025	190.40	+8.7%	176.20	204.70	176.00	50,006
Sep 2025	175.20	+0.3%	174.00	199.90	174.00	51,114
Aug 2025	174.65	0.0%	180.00	210.40	163.20	1,01,971
Jul 2025	174.70	+8.7%	159.90	189.00	148.25	26,689
Jun 2025	160.70	+0.7%	161.95	169.05	147.95	1,10,722
May 2025	159.65	+4.8%	145.05	170.00	145.05	74,476
Apr 2025	152.40	+15.6%	132.50	159.00	131.00	61,344
Mar 2025	131.80	−18.8%	151.90	177.35	130.00	75,017
Feb 2025	162.40	−18.0%	200.00	209.00	157.20	29,015
Jan 2025	197.95	−3.9%	208.90	213.90	188.05	29,220
Dec 2024	205.95	+1.3%	207.80	216.90	193.80	80,848
Nov 2024	203.25	+0.8%	213.50	216.95	192.00	37,816
Oct 2024	201.65	−5.1%	218.90	246.00	190.00	70,520
Sep 2024	212.40	+7.4%	195.00	237.95	192.00	2,28,606
Aug 2024	197.85	−13.4%	230.00	235.00	176.15	1,94,509
Jul 2024	228.35	−5.1%	262.00	262.00	202.00	1,21,478
Jun 2024	240.65	+2.4%	254.95	268.40	207.00	57,782
May 2024	234.95	−20.6%	309.95	317.00	229.30	45,411
Apr 2024	295.80	+41.0%	214.90	332.80	210.00	1,13,245
Mar 2024	209.75	−17.2%	260.00	267.85	204.00	1,16,433
Feb 2024	253.45	−15.5%	298.80	323.00	251.60	53,605
Jan 2024	300.00	−3.1%	309.55	327.00	289.40	27,251
Dec 2023	309.55	−2.4%	322.00	329.00	280.55	1,40,939
Nov 2023	317.00	+10.1%	279.55	352.40	275.60	1,38,526
Oct 2023	287.85	+41.3%	195.05	306.00	192.20	2,10,645
Sep 2023	203.65	+2.5%	199.75	215.70	190.20	42,339
Aug 2023	198.75	+1.9%	199.90	204.40	185.50	38,563
Jul 2023	195.00	−1.5%	206.00	213.25	189.50	37,535
Jun 2023	198.00	+3.9%	198.00	206.00	181.55	67,024
May 2023	190.55	+32.0%	145.00	202.00	145.00	4,04,023
Apr 2023	144.41	+48.0%	95.30	147.00	93.20	1,68,499
Mar 2023	97.55	−7.3%	112.45	112.50	89.80	61,690
Feb 2023	105.20	−16.1%	125.00	130.50	103.20	38,009
Jan 2023	125.40	+15.4%	105.40	135.90	101.25	1,20,593
Dec 2022	108.65	+7.6%	101.00	115.00	97.30	63,358
Nov 2022	101.00	−2.3%	100.40	109.95	94.00	45,856
Oct 2022	103.35	+1.2%	101.55	105.00	96.30	29,330
Sep 2022	102.10	+4.7%	97.50	123.90	95.25	51,237
Aug 2022	97.55	−3.2%	96.40	103.00	87.60	29,476
Jul 2022	100.75	+29.5%	77.80	103.25	73.50	46,906
Jun 2022	77.80	−7.5%	84.90	93.25	66.00	41,229
May 2022	84.10	−13.4%	97.10	105.00	75.00	49,770
Apr 2022	97.10	+11.7%	92.95	105.95	89.40	46,305
Mar 2022	86.90	+0.2%	86.70	101.40	84.95	79,318
Feb 2022	86.70	−25.6%	114.10	120.00	78.00	1,18,755
Jan 2022	116.50	+3.5%	118.80	125.00	108.20	1,22,946
Dec 2021	112.60	+2.0%	110.40	127.95	107.00	1,05,128
Nov 2021	110.40	−17.6%	132.00	138.00	108.75	1,11,476
Oct 2021	133.90	+4.2%	130.00	148.70	116.10	2,08,981
Sep 2021	128.45	+1.1%	127.00	149.85	112.25	2,03,337
Aug 2021	127.00	−15.4%	154.90	158.00	114.00	1,26,707
Jul 2021	150.15	+14.4%	130.00	161.85	122.40	2,32,542
Jun 2021	131.25	+4.4%	123.30	156.50	120.20	3,36,383
May 2021	125.70	+30.1%	96.00	152.60	96.00	5,09,697
Apr 2021	96.60	+0.3%	100.90	103.50	94.00	1,14,773
Mar 2021	96.35	+6.1%	94.80	103.00	88.00	1,40,760
Feb 2021	90.80	−7.4%	94.35	105.00	89.95	1,05,418
Jan 2021	98.05	−0.5%	101.85	112.00	91.25	1,08,385
Dec 2020	98.50	+3.3%	97.30	110.00	89.00	2,03,791
Nov 2020	95.35	+2.5%	88.50	101.95	82.50	95,178
Oct 2020	93.00	−7.7%	100.10	118.90	91.05	1,54,850
Sep 2020	100.80	+35.8%	73.00	112.40	70.90	3,56,269
Aug 2020	74.25	−11.1%	83.00	88.00	74.00	1,28,219
Jul 2020	83.55	+24.2%	69.65	99.00	60.00	4,42,307
Jun 2020	67.25	+3.6%	62.50	80.40	60.85	64,661
May 2020	64.90	+14.9%	52.50	69.20	51.50	19,202
Apr 2020	56.50	−2.1%	60.00	69.50	47.55	22,881
Mar 2020	57.70	−11.1%	60.00	66.80	45.30	60,798
Feb 2020	64.90	−7.3%	66.00	76.80	57.00	14,472
Jan 2020	70.00	+13.9%	66.80	77.15	59.50	31,218
Dec 2019	61.45	−15.4%	71.00	74.35	58.60	13,034
Nov 2019	72.60	+0.3%	68.80	76.95	67.45	14,282
Oct 2019	72.40	−3.1%	78.10	81.00	50.80	70,701
Sep 2019	74.75	−4.0%	81.35	83.65	66.00	6,210
Aug 2019	77.85	+11.4%	58.00	84.20	56.75	40,422
Jul 2019	69.90	−2.9%	74.80	83.40	63.00	18,794
Jun 2019	72.00	−3.6%	78.00	83.00	65.50	44,309
May 2019	74.70	−10.1%	83.05	85.95	72.05	82,037
Apr 2019	83.05	−5.0%	91.40	98.50	74.50	23,948
Mar 2019	87.45	+4.7%	86.80	88.75	78.05	69,705
Feb 2019	83.55	−8.5%	91.15	96.00	70.35	72,135
Jan 2019	91.30	−4.8%	95.80	103.00	90.00	97,531
Dec 2018	95.90	−3.9%	96.85	102.40	91.50	70,709
Nov 2018	99.80	+31.3%	82.00	117.00	63.50	3,32,659
Oct 2018	76.00	+14.8%	68.00	79.50	63.00	42,995
Sep 2018	66.20	−7.8%	73.95	73.95	64.60	51,330
Aug 2018	71.80	+10.5%	64.00	79.00	53.50	1,18,002
Jul 2018	65.00	+6.7%	62.95	71.50	54.00	38,223
Jun 2018	60.90	−15.9%	69.00	71.80	56.75	43,149
May 2018	72.40	+4.2%	69.50	79.00	64.70	62,661
Apr 2018	69.50	+1.3%	72.00	82.80	63.00	87,233
Mar 2018	68.60	−11.1%	78.90	84.50	59.00	1,66,271
Feb 2018	77.15	−7.4%	83.10	98.80	70.25	2,27,090
Jan 2018	83.35	−9.9%	94.95	100.00	81.05	2,90,242
Dec 2017	92.50	+57.2%	59.05	102.90	57.20	4,26,428
Nov 2017	58.85	−0.3%	58.00	66.50	51.65	1,45,521
Oct 2017	59.00	+1.8%	56.70	63.70	54.10	45,637
Sep 2017	57.95	+30.4%	44.50	61.85	44.50	1,49,560
Aug 2017	44.45	−8.4%	49.00	50.50	39.20	48,452
Jul 2017	48.50	+5.8%	45.50	51.95	41.60	51,270
Jun 2017	45.85	−27.0%	56.60	57.00	43.30	1,90,084
May 2017	62.85	−5.3%	67.00	77.40	58.30	1,42,044
Apr 2017	66.35	+2.6%	65.95	73.75	60.25	1,00,977
Mar 2017	64.65	+19.9%	59.25	75.25	59.25	4,27,335
Feb 2017	53.90	+73.9%	30.00	53.90	30.00	1,22,654
Jan 2017	31.00	+4.6%	28.00	33.30	26.20	71,851
Dec 2016	29.65	+12.7%	26.15	31.00	23.05	80,559
Nov 2016	26.30	−11.0%	30.90	31.50	22.55	1,21,480
Oct 2016	29.55	+10.5%	28.00	31.80	26.00	1,02,502
Sep 2016	26.75	+9.4%	22.80	30.70	22.60	94,510
Aug 2016	24.45	+6.3%	20.55	29.80	20.50	63,653
Jul 2016	23.00	−11.5%	22.45	29.00	20.20	53,361
Jun 2016	26.00	+25.9%	22.65	28.95	20.00	27,160
May 2016	20.65	−22.2%	27.85	29.05	20.60	22,624
Apr 2016	26.55	−3.6%	28.80	28.80	24.40	26,439
Mar 2016	27.55	+21.6%	23.25	32.00	20.00	58,702
Feb 2016	22.65	−32.4%	32.05	35.00	19.45	83,978
Jan 2016	33.50	−7.7%	39.90	43.20	27.25	1,65,026
Dec 2015	36.30	+25.2%	29.00	36.30	29.00	1,51,167
Nov 2015	29.00	+28.9%	23.60	29.00	23.10	1,61,965
Oct 2015	22.50	+24.0%	19.05	23.45	18.20	60,153
Sep 2015	18.15	−14.9%	22.35	25.40	17.15	1,27,396
Aug 2015	21.32	+62.0%	13.81	21.40	13.51	97,219
Jul 2015	13.16	+1.2%	12.60	17.29	12.02	13,453
Jun 2015	13.00	+8.3%	12.60	13.94	12.30	4,837
May 2015	12.00	−5.6%	12.53	13.81	11.55	10,228
Apr 2015	12.71	−13.5%	16.00	18.37	12.71	3,569
Mar 2015	14.70	−3.6%	13.75	17.15	12.90	19,601
Feb 2015	15.25	+2.3%	13.60	17.00	12.60	19,994
Jan 2015	14.90	+11.0%	13.26	16.71	13.06	20,363
Dec 2014	13.42	+8.7%	12.11	15.50	11.20	14,238
Nov 2014	12.35	−14.8%	13.06	16.75	12.35	7,689
Oct 2014	14.50	−2.7%	15.58	18.25	12.87	15,060
Sep 2014	14.90	+3.1%	13.30	16.30	12.30	11,541
Aug 2014	14.45	−10.0%	16.05	16.05	12.00	2,358
Jul 2014	16.05	+6.1%	15.20	16.20	12.55	8,684
Jun 2014	15.13	+16.4%	12.35	15.45	12.35	31,208
May 2014	13.00	+5.0%	11.82	14.45	11.02	25,584
Apr 2014	12.38	+10.3%	10.70	16.68	10.70	14,667
Mar 2014	11.22	−3.6%	12.20	14.10	10.77	3,900
Feb 2014	11.64	−20.8%	13.97	15.64	11.64	888
Jan 2014	14.70	+31.4%	11.74	14.92	11.71	11,169
Dec 2013	11.19	−13.3%	12.49	14.18	10.66	13,744
Nov 2013	12.90	+0.9%	12.50	15.95	12.16	4,061
Oct 2013	12.79	+2.6%	11.85	13.47	9.88	9,489
Sep 2013	12.47	+3.1%	11.50	14.65	10.76	2,692
Aug 2013	12.10	−28.4%	16.90	17.30	12.10	914
Jul 2013	16.90	+14.7%	15.47	16.90	13.31	1,060
Jun 2013	14.74	+2.9%	15.03	15.40	14.04	214
May 2013	14.32	+14.1%	11.30	14.35	11.30	2,114
Apr 2013	12.55	−3.5%	12.70	14.20	11.17	2,896
Mar 2013	13.00	−24.6%	16.00	17.50	13.00	48,009
Feb 2013	17.24	+18.0%	15.05	19.00	13.00	3,895
Jan 2013	14.61	+0.8%	15.18	17.51	13.41	23,357
Dec 2012	14.50	+7.2%	14.08	15.38	12.53	12,761
Nov 2012	13.53	−3.4%	13.31	14.95	12.02	22,369
Oct 2012	14.00	−4.8%	14.70	15.90	12.87	10,135
Sep 2012	14.70	−7.5%	15.25	16.85	14.30	9,165
Aug 2012	15.90	−5.6%	16.05	17.40	15.00	10,483
Jul 2012	16.85	+5.3%	15.70	18.75	15.25	20,306
Jun 2012	16.00	0.0%	15.25	16.55	15.10	1,735
May 2012	16.00	−9.9%	17.75	18.55	15.30	12,341
Apr 2012	17.75	+15.6%	16.10	17.80	13.55	8,255
Mar 2012	15.35	−7.5%	16.00	19.00	15.35	8,243
Feb 2012	16.60	−9.0%	18.70	18.95	16.10	8,469
Jan 2012	18.25	+20.5%	14.40	19.30	14.35	5,445
Dec 2011	15.15	−16.3%	17.25	18.25	15.15	14,531
Nov 2011	18.10	+2.8%	19.10	19.85	16.65	5,047
Oct 2011	17.60	−5.1%	17.15	19.95	15.05	11,124
Sep 2011	18.55	+20.8%	17.50	20.25	13.85	46,256
Aug 2011	15.35	+1.7%	14.00	16.95	12.15	18,185
Jul 2011	15.10	−1.3%	15.20	19.80	14.00	29,092
Jun 2011	15.30	−13.3%	19.00	20.30	14.90	24,082
May 2011	17.65	+0.6%	16.70	19.10	15.00	34,536
Apr 2011	17.55	+11.4%	16.25	18.45	15.80	22,506
Mar 2011	15.75	−9.0%	16.15	20.25	15.70	1,11,282
Feb 2011	17.30	+1.2%	16.50	19.20	13.90	37,652
Jan 2011	17.10	+11.0%	16.10	19.25	14.70	25,341
Dec 2010	15.40	−10.5%	18.05	18.70	15.25	26,717
Nov 2010	17.20	+25.5%	14.28	18.77	12.56	1,04,662
Oct 2010	13.70	+4.2%	13.80	16.43	13.12	95,971
Sep 2010	13.15	−3.7%	14.20	17.94	12.25	69,050
Aug 2010	13.65	+26.3%	10.27	13.74	9.98	61,103
Jul 2010	10.81	+3.0%	11.00	13.10	9.96	33,224
Jun 2010	10.50	+20.7%	8.85	11.54	8.08	28,419
May 2010	8.70	−17.8%	10.30	11.38	8.03	7,885
Apr 2010	10.58	+13.5%	9.73	10.96	8.47	15,819
Mar 2010	9.32	−6.8%	10.33	10.99	8.05	36,111
Feb 2010	10.00	+12.7%	9.31	10.60	8.21	34,007
Jan 2010	8.87	+9.5%	8.16	11.85	8.16	45,184
Dec 2009	8.10	+33.2%	6.09	8.64	6.03	15,287
Nov 2009	6.08	−21.3%	8.08	8.08	6.08	4,384
Oct 2009	7.73	+0.5%	8.07	9.73	7.25	15,114
Sep 2009	7.69	+27.5%	6.64	7.69	5.48	13,172
Aug 2009	6.03	+31.4%	5.05	6.96	5.05	21,877
Jul 2009	4.59	−18.9%	5.38	7.10	4.38	3,894
Jun 2009	5.66	+7.6%	5.00	6.35	5.00	26,513
May 2009	5.26	+3.1%	5.35	6.18	4.35	8,176
Apr 2009	5.10	+18.1%	4.12	5.10	3.87	12,807
Mar 2009	4.32	−19.9%	5.64	5.65	3.93	20,686
Feb 2009	5.39	+94.6%	2.64	5.39	2.64	17,564
Jan 2009	2.77	−59.3%	6.47	6.47	2.77	27,197
Dec 2008	6.80	−7.1%	6.96	6.96	6.29	2,279
Nov 2008	7.32	−0.4%	7.70	7.70	7.32	6
Oct 2008	7.35	+6.8%	6.90	7.85	6.45	270
Sep 2008	6.88	−2.7%	7.00	8.85	6.24	4,745
Aug 2008	7.07	−13.1%	7.99	7.99	6.29	8,228
Jul 2008	8.14	+27.2%	6.55	9.22	6.28	2,660
Jun 2008	6.40	−21.3%	7.73	8.10	5.56	13,766
May 2008	8.13	+19.9%	7.07	9.07	6.51	18,822
Apr 2008	6.78	+2.1%	6.89	7.48	5.52	11,089
Mar 2008	6.64	−0.9%	6.40	7.99	5.50	10,892
Feb 2008	6.70	−18.3%	7.80	8.17	5.53	17,815
Jan 2008	8.20	−9.9%	9.55	11.64	7.59	1,36,546
Dec 2007	9.10	+53.2%	6.23	9.10	6.04	49,660
Nov 2007	5.94	−2.6%	5.82	6.55	5.65	11,884
Oct 2007	6.10	−14.9%	6.82	7.10	5.47	17,309
Sep 2007	7.17	+10.1%	6.32	8.82	6.31	44,613
Aug 2007	6.51	−6.9%	7.32	7.95	6.43	20,094
Jul 2007	6.99	−0.1%	7.64	8.03	6.37	22,496
Jun 2007	7.00	−9.0%	8.30	8.70	6.22	11,783
May 2007	7.69	+9.9%	6.35	8.64	5.91	13,107
Apr 2007	7.00	+7.9%	5.86	8.85	5.70	9,862
Mar 2007	6.49	−8.6%	6.46	7.09	5.25	34,632
Feb 2007	7.10	−15.0%	7.52	8.00	6.35	63,928
Jan 2007	8.35	–	8.00	8.96	7.42	76,961

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	180.00	190.00	174.00	184.40	180.01	630
28 Oct 2026	184.80	186.00	178.85	179.75	179.49	1,846
27 Oct 2026	180.00	185.00	178.65	180.00	179.78	3,029
26 Oct 2026	178.80	205.00	175.00	190.00	175.62	999
23 Oct 2026	174.30	175.00	174.30	175.00	–	57
22 Oct 2026	199.80	199.80	178.00	178.00	178.84	128
21 Oct 2026	174.20	178.05	174.20	178.00	177.20	1,260
19 Oct 2026	178.80	180.05	178.80	178.90	178.96	1,286
16 Oct 2026	172.00	179.10	172.00	178.95	178.11	1,564
15 Oct 2026	178.80	178.80	171.00	173.20	173.70	654
14 Oct 2026	179.00	179.00	175.00	175.25	175.42	1,064
13 Oct 2026	183.60	184.70	172.60	179.40	180.56	2,130
12 Oct 2026	193.80	194.00	183.60	189.70	190.12	963
9 Oct 2026	200.00	200.00	192.50	192.85	193.49	2,209
8 Oct 2026	199.00	199.00	193.95	194.25	195.54	1,055
7 Oct 2026	193.95	201.00	193.95	198.20	196.79	334
6 Oct 2026	193.60	194.00	193.60	193.95	193.90	574
5 Oct 2026	203.00	205.00	192.30	193.60	195.22	1,832
1 Oct 2026	203.65	212.00	176.40	208.55	204.19	20,002
30 Sep 2026	190.00	198.95	180.00	196.70	190.32	184
29 Sep 2026	204.00	204.00	190.00	195.00	199.77	610
28 Sep 2026	178.00	199.00	177.35	198.80	190.92	5,656

Prices in ₹ per share as traded, not adjusted.