Techno Electric & Engineering Company Limited - TECHNOE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,519	1,545	1,545	1,574.9	1,503.8	564,587
August 21, 2025	1,479	1,510.9	1,510.9	1,533	1,459.5	245,061
August 20, 2025	1,451	1,478.9	1,478.9	1,490	1,449.6	234,937
August 19, 2025	1,435	1,449.6	1,449.6	1,464	1,421	256,156
August 18, 2025	1,500	1,440.4	1,440.4	1,521.4	1,430	290,075
August 14, 2025	1,449.9	1,493.9	1,493.9	1,513	1,429.5	627,473
August 13, 2025	1,390	1,439.9	1,439.9	1,477	1,390	928,117
August 12, 2025	1,410	1,366.8	1,366.8	1,418.7	1,357	151,289
August 11, 2025	1,385	1,398.2	1,398.2	1,403.1	1,373.1	66,652
August 08, 2025	1,395.9	1,380.3	1,380.3	1,417.8	1,371.1	88,355
August 07, 2025	1,372	1,395.9	1,395.9	1,407.4	1,365	131,216
August 06, 2025	1,431.5	1,380.9	1,380.9	1,446.1	1,375	200,874
August 05, 2025	1,434.8	1,426.1	1,426.1	1,455.1	1,417	63,853
August 04, 2025	1,419	1,434.8	1,434.8	1,455.2	1,408	111,588
August 01, 2025	1,456.3	1,422	1,422	1,456.3	1,412.6	73,518
July 31, 2025	1,425	1,456.3	1,456.3	1,478.2	1,425	114,684
July 30, 2025	1,471	1,446.7	1,446.7	1,472.5	1,435	64,994
July 29, 2025	1,406	1,462.5	1,462.5	1,470.9	1,401	155,705
July 28, 2025	1,441.7	1,411.4	1,411.4	1,450.4	1,394	267,014
July 25, 2025	1,474.4	1,441.5	1,441.5	1,474.4	1,436	136,330
July 24, 2025	1,480.9	1,469.6	1,469.6	1,491	1,462.3	131,639
July 23, 2025	1,516.9	1,481.2	1,481.2	1,523.2	1,472.6	140,957
July 22, 2025	1,543	1,517	1,517	1,554.2	1,511.5	107,647
July 21, 2025	1,527.4	1,544.6	1,544.6	1,550	1,516.1	114,064
July 18, 2025	1,539.3	1,527.4	1,527.4	1,564.9	1,518	113,007
July 17, 2025	1,552	1,537.7	1,537.7	1,567.7	1,530.8	179,632
July 16, 2025	1,550	1,557.7	1,557.7	1,576.3	1,547.3	102,062
July 15, 2025	1,544	1,572.2	1,572.2	1,579.8	1,533.9	189,827
July 14, 2025	1,589.1	1,544	1,544	1,589.1	1,511.2	500,637
July 11, 2025	1,605	1,598.2	1,598.2	1,619.4	1,582	186,634
July 10, 2025	1,627.4	1,613.3	1,613.3	1,654	1,603	254,268
July 09, 2025	1,610.5	1,621.1	1,621.1	1,640	1,595.6	271,477
July 08, 2025	1,579	1,613	1,613	1,625.2	1,572.3	303,439
July 07, 2025	1,576.6	1,578.5	1,578.5	1,588.9	1,553.8	183,197
July 04, 2025	1,550	1,575.5	1,575.5	1,594	1,545.1	217,928
July 03, 2025	1,588.9	1,558.7	1,558.7	1,597.9	1,553.1	263,338
July 02, 2025	1,635	1,583	1,583	1,639.8	1,578.7	286,011
July 01, 2025	1,600	1,636.1	1,636.1	1,645	1,564	358,093
June 30, 2025	1,619	1,600.1	1,600.1	1,634	1,586	381,419
June 27, 2025	1,540	1,591.6	1,591.6	1,623.3	1,534.1	878,103
June 26, 2025	1,514.8	1,529.8	1,529.8	1,540	1,475	277,201
June 25, 2025	1,536.6	1,504.1	1,504.1	1,559	1,493.4	361,492
June 24, 2025	1,536.1	1,529.7	1,529.7	1,564.5	1,522.6	276,526
June 23, 2025	1,480	1,520	1,520	1,524.7	1,457.4	234,375
June 20, 2025	1,462	1,480.7	1,480.7	1,489	1,460.1	119,270
June 19, 2025	1,510	1,466.7	1,466.7	1,535	1,457	277,725
June 18, 2025	1,509.2	1,502.5	1,502.5	1,532.9	1,487.6	122,168
June 17, 2025	1,486.7	1,509.2	1,509.2	1,542	1,481.8	310,854
June 16, 2025	1,459	1,486.7	1,486.7	1,494	1,433	281,154
June 13, 2025	1,408	1,454.2	1,454.2	1,467.3	1,408	212,037
June 12, 2025	1,527.4	1,464.7	1,464.7	1,533.8	1,451.1	316,087
June 11, 2025	1,541.9	1,518.9	1,518.9	1,548	1,502.6	252,495
June 10, 2025	1,557	1,532	1,532	1,565	1,528.9	232,927
June 09, 2025	1,495.2	1,548.3	1,548.3	1,557	1,492.6	299,823
June 06, 2025	1,513	1,484.1	1,484.1	1,524.2	1,480.6	213,607
June 05, 2025	1,540	1,506.4	1,506.4	1,550.1	1,495	380,743
June 04, 2025	1,490.1	1,542.9	1,542.9	1,566.9	1,452	1.3M
June 03, 2025	1,449.2	1,462.2	1,462.2	1,501.5	1,435.1	378,484
June 02, 2025	1,421	1,442	1,442	1,468.8	1,419.8	606,685
May 30, 2025	1,456	1,409.8	1,409.8	1,495.5	1,404.6	722,278

Techno Electric & Engineering Company Limited (TECHNOE.NS) NSE