BSE · TYROON · stock
Tyroon Tea Company Limited (TYROON) stock price history
Every BSE trading session of Tyroon Tea Company Limited from Oct 18, 2000 to Sep 28, 2026: 6,463 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TYROON adjusted close, 2000 to 2026
- ₹156.85
- All time high, 2024
- ₹115.14
- 52 week high, ₹73.65 low
- 6,463
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TYROON key facts
- Tyroon Tea Company Limited (TYROON) closed at ₹83.05 on Sep 28, 2026 on BSE.
- TYROON's all time high close is ₹156.85, set on Oct 4, 2024; its all time low close is ₹2.77 on May 7, 2003.
- TYROON's 52 week range is ₹73.65 to ₹115.14.
- TYROON returned -17.4% over the year to Sep 28, 2026 and +22.7% over five years.
- Over ten years TYROON returned +77%, +5.8% a year compounded.
- TYROON's deepest drawdown was -70.2% from Jul 1, 2002 to May 7, 2003.
- DataCedar holds 6,463 daily sessions of TYROON history from Oct 18, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
TYROON price chart, 2000 to 2026
TYROON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -7.7% |
| 6 months | -0.6% |
| Year to date | -11.5% |
| 1 year | -17.4% |
| 3 years | -6.7% |
| 5 years | +22.7% |
| 10 years | +76.5% |
| Since Oct 18, 2000 | +1,133% |
| Compound annual growth, 25.9 years | +10.2% |
TYROON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹156.85 on Oct 4, 2024
- All time low close
- ₹2.77 on May 7, 2003
- 52 week high
- ₹115.14 on May 5, 2026
- 52 week low
- ₹73.65 on Mar 17, 2026
- Deepest drawdown
- -70.2% from Jul 1, 2002 to May 7, 2003, recovered Dec 23, 2003
- Best single session
- +24.8% on Nov 29, 2000
- Worst single session
- -21.9% on Nov 28, 2000
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 12.3×
- Best calendar year
- 2021, +184%
- Worst calendar year
- 2002, -45%
TYROON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 18, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹101.00 | ₹115.14 | ₹73.65 | ₹83.05 | -15.7% | 47.3K | 186 |
| 2025 | ₹118.45 | ₹167.00 | ₹86.10 | ₹98.49 | -16.9% | 344.9K | 248 |
| 2024 | ₹97.00 | ₹171.90 | ₹81.00 | ₹118.45 | +24.1% | 1.3M | 245 |
| 2023 | ₹105.00 | ₹119.95 | ₹78.00 | ₹95.41 | -2.6% | 231.6K | 245 |
| 2022 | ₹101.00 | ₹122.70 | ₹61.00 | ₹97.95 | -3.0% | 358.3K | 248 |
| 2021 | ₹36.00 | ₹129.70 | ₹34.95 | ₹101.00 | +184.1% | 676.8K | 248 |
| 2020 | ₹28.35 | ₹39.60 | ₹22.00 | ₹35.55 | +25.4% | 43.3K | 250 |
| 2019 | ₹37.15 | ₹37.75 | ₹24.05 | ₹28.35 | -20.0% | 30.8K | 242 |
| 2018 | ₹48.00 | ₹66.00 | ₹27.25 | ₹35.45 | -31.8% | 119.5K | 246 |
| 2017 | ₹53.75 | ₹65.70 | ₹40.55 | ₹52.00 | -3.3% | 129.5K | 248 |
| 2016 | ₹71.00 | ₹79.00 | ₹45.10 | ₹53.75 | -24.2% | 182.3K | 246 |
| 2015 | ₹45.00 | ₹82.20 | ₹39.10 | ₹70.90 | +57.6% | 801.8K | 246 |
| 2014 | ₹30.13 | ₹58.00 | ₹26.52 | ₹45.00 | +42.0% | 259.1K | 244 |
| 2013 | ₹53.52 | ₹61.06 | ₹28.71 | ₹31.68 | -37.9% | 211.9K | 248 |
| 2012 | ₹25.40 | ₹51.00 | ₹22.26 | ₹51.00 | +100.7% | 220.1K | 245 |
| 2011 | ₹27.62 | ₹32.12 | ₹20.61 | ₹25.40 | -2.7% | 321.1K | 246 |
| 2010 | ₹26.37 | ₹35.56 | ₹19.41 | ₹26.10 | -3.9% | 1.1M | 250 |
| 2009 | ₹12.82 | ₹32.75 | ₹10.62 | ₹27.17 | +114.6% | 689.2K | 243 |
| 2008 | ₹16.91 | ₹21.37 | ₹8.23 | ₹12.66 | -21.4% | 238.2K | 246 |
| 2007 | ₹9.20 | ₹16.12 | ₹7.92 | ₹16.12 | +67.1% | 313K | 248 |
| 2006 | ₹8.42 | ₹12.72 | ₹7.36 | ₹9.65 | +19.7% | 253.5K | 247 |
| 2005 | ₹10.26 | ₹15.68 | ₹7.23 | ₹8.06 | -21.5% | 626.6K | 250 |
| 2004 | ₹8.48 | ₹11.42 | ₹3.18 | ₹10.26 | +21.1% | 249.5K | 262 |
| 2003 | ₹3.66 | ₹10.17 | ₹2.68 | ₹8.48 | +131.7% | 177.1K | 261 |
| 2002 | ₹6.69 | ₹9.28 | ₹3.61 | ₹3.66 | -45.3% | 53.2K | 261 |
| 2001 | ₹6.69 | ₹6.69 | ₹6.69 | ₹6.69 | 0.0% | 0 | 261 |
| 2000 | ₹6.74 | ₹7.14 | ₹5.58 | ₹6.69 | n/a | 1.7K | 53 |
TYROON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹83.05 | -7.5% |
| August 2026 | ₹89.80 | +5.3% |
| July 2026 | ₹85.31 | +2.0% |
| June 2026 | ₹83.64 | -9.4% |
| May 2026 | ₹92.29 | -5.4% |
| April 2026 | ₹97.58 | +16.8% |
| March 2026 | ₹83.52 | -3.3% |
| February 2026 | ₹86.40 | -3.7% |
| January 2026 | ₹89.74 | -8.9% |
| December 2025 | ₹98.49 | +2.6% |
| November 2025 | ₹96.00 | -4.5% |
| October 2025 | ₹100.50 | -1.8% |
About the TYROON data
Daily bars. 6,463 sessions from Oct 18, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 18, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TYROON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
TYROON share price history
