Tejas Networks Limited (TEJASNET.NS) NSE
419.25
-0.8(-0.19%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
419.25
-0.8(-0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 406.65 | 419.25 | 419.25 | 422 | 402 | 4.34M |
| April 01, 2026 | 409.95 | 420.05 | 420.05 | 424.85 | 401 | 7.12M |
| March 30, 2026 | 405.05 | 386.25 | 386.25 | 409.5 | 382.25 | 3.72M |
| March 27, 2026 | 419.05 | 410.5 | 410.5 | 420.9 | 402.5 | 3.45M |
| March 25, 2026 | 425.05 | 423.7 | 423.7 | 433 | 420.2 | 3.33M |
| March 24, 2026 | 418.5 | 420.75 | 420.75 | 435.95 | 412.5 | 14.36M |
| March 23, 2026 | 428 | 400.8 | 400.8 | 429.3 | 399.15 | 3.49M |
| March 19, 2026 | 439.7 | 432.3 | 432.3 | 460 | 429 | 4.36M |
| March 18, 2026 | 447.4 | 450 | 450 | 456.3 | 440 | 5.43M |
| March 17, 2026 | 455.5 | 444.4 | 444.4 | 461.45 | 431.6 | 8.38M |
| March 16, 2026 | 441.65 | 446.85 | 446.85 | 463 | 434.45 | 28.66M |
| March 13, 2026 | 441.1 | 424.45 | 424.45 | 450.4 | 422.2 | 6.63M |
| March 12, 2026 | 468.8 | 441.1 | 441.1 | 468.8 | 438 | 7.86M |
| March 11, 2026 | 473.7 | 470.4 | 470.4 | 492 | 462.3 | 24.06M |
| March 10, 2026 | 444.4 | 464.4 | 464.4 | 468.7 | 437.95 | 28.15M |
| March 09, 2026 | 452.95 | 426.1 | 426.1 | 453.85 | 418.55 | 13.7M |
| March 06, 2026 | 491 | 465.05 | 465.05 | 502.55 | 459.55 | 19.12M |
| March 05, 2026 | 506.2 | 492.4 | 492.4 | 527 | 483.3 | 48.68M |
| March 02, 2026 | 421.4 | 484.7 | 484.7 | 502.95 | 405.95 | 142.99M |
| February 27, 2026 | 387.8 | 435.85 | 435.85 | 442.7 | 387.8 | 126.51M |
| February 26, 2026 | 323.55 | 371.05 | 371.05 | 381.35 | 323.55 | 73.89M |
| February 25, 2026 | 318.55 | 317.8 | 317.8 | 321.75 | 314 | 604,800 |
| February 24, 2026 | 325.5 | 317 | 317 | 325.5 | 312.45 | 883,326 |
| February 23, 2026 | 328 | 326.5 | 326.5 | 330.4 | 323.15 | 718,385 |
| February 20, 2026 | 331 | 326.75 | 0 | 331 | 324.25 | 559,449 |
| February 19, 2026 | 341.8 | 330.45 | 0 | 343.75 | 328.5 | 963,944 |
| February 18, 2026 | 337.35 | 336.65 | 0 | 340.95 | 328.8 | 904,585 |
| February 17, 2026 | 333.4 | 334.45 | 0 | 346.55 | 330.8 | 1.35M |
| February 16, 2026 | 328.7 | 331.15 | 0 | 333.45 | 325.65 | 633,978 |
| February 13, 2026 | 331.9 | 328.65 | 0 | 331.9 | 323.5 | 790,610 |
| February 12, 2026 | 340.65 | 333.05 | 0 | 340.95 | 331.35 | 938,923 |
| February 11, 2026 | 352.6 | 339.05 | 0 | 352.6 | 335.65 | 1.43M |
| February 10, 2026 | 357 | 351.55 | 0 | 365 | 348.1 | 1.26M |
| February 09, 2026 | 339 | 355.1 | 0 | 356.9 | 337.05 | 1.44M |
| February 06, 2026 | 339 | 336.75 | 0 | 339 | 327.4 | 890,424 |
| February 05, 2026 | 349.05 | 339.05 | 0 | 356.6 | 337.05 | 1.58M |
| February 04, 2026 | 336.7 | 349.05 | 0 | 354 | 333.25 | 1.34M |
| February 03, 2026 | 349 | 338.05 | 0 | 349 | 333.65 | 1.59M |
| February 02, 2026 | 331 | 328.25 | 0 | 335.4 | 319.05 | 1.53M |
| February 01, 2026 | 344 | 330.9 | 0 | 349 | 322.1 | 1.78M |
| January 30, 2026 | 324.45 | 340.8 | 0 | 353.45 | 317.35 | 7.34M |
| January 29, 2026 | 341 | 325.8 | 0 | 349 | 322.3 | 7.53M |
| January 28, 2026 | 298 | 339.05 | 0 | 344 | 298 | 33.31M |
| January 27, 2026 | 304.15 | 296.15 | 0 | 305.95 | 294 | 2.49M |
| January 23, 2026 | 324.65 | 304.05 | 0 | 324.8 | 300 | 1.82M |
| January 22, 2026 | 330 | 323.1 | 0 | 333 | 317 | 1.66M |
| January 21, 2026 | 328 | 326.55 | 0 | 338 | 321.25 | 2.98M |
| January 20, 2026 | 348 | 328 | 0 | 350.6 | 325.3 | 3.08M |
| January 19, 2026 | 362.5 | 349.3 | 0 | 363.05 | 347 | 1.81M |
| January 16, 2026 | 370 | 364.85 | 0 | 374.9 | 363 | 1.56M |
| January 14, 2026 | 377 | 370.8 | 0 | 379.3 | 369 | 2.24M |
| January 13, 2026 | 381.4 | 375.5 | 0 | 397.4 | 372.75 | 9.72M |
| January 12, 2026 | 399 | 377.6 | 0 | 403.45 | 364.25 | 20.67M |
| January 09, 2026 | 443 | 417.15 | 0 | 443.6 | 410.4 | 3.46M |
| January 08, 2026 | 450 | 441.7 | 0 | 454 | 440.2 | 509,146 |
| January 07, 2026 | 446.4 | 449.1 | 0 | 452.5 | 441.8 | 682,445 |
| January 06, 2026 | 451 | 445.25 | 0 | 451.1 | 444.05 | 412,529 |
| January 05, 2026 | 454.4 | 449.55 | 0 | 464.45 | 448.3 | 732,308 |
| January 02, 2026 | 452.1 | 453.25 | 0 | 456.35 | 448.8 | 453,292 |
| January 01, 2026 | 452.6 | 452.1 | 0 | 453.25 | 450 | 305,992 |