Tejas Networks Ltd. TEJASNET
NSE · India · Electronic Technology
INR 467.00-19.20 (-3.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 464.80 | -4.40% | INR 483.25 | INR 491.70 | INR 461.10 | 1.79M |
| 2026-09-30 | INR 486.20 | -0.86% | INR 488.50 | INR 496.90 | INR 482.25 | 935.88K |
| 2026-09-29 | INR 490.40 | -0.14% | INR 491.10 | INR 495.90 | INR 480.65 | 1.22M |
| 2026-09-28 | INR 491.10 | -2.53% | INR 504.00 | INR 505.30 | INR 489.95 |
| 1.03M |
| 2026-09-25 | INR 503.85 | -1.46% | INR 513.00 | INR 513.00 | INR 501.00 | 893.74K |
| 2026-09-24 | INR 511.30 | -1.97% | INR 517.10 | INR 519.60 | INR 507.20 | 1.16M |
| 2026-09-23 | INR 521.55 | +1.02% | INR 517.90 | INR 525.40 | INR 511.95 | 890.30K |
| 2026-09-22 | INR 516.30 | -0.11% | INR 518.00 | INR 527.00 | INR 515.00 | 963.97K |
| 2026-09-21 | INR 516.85 | -0.28% | INR 518.40 | INR 524.35 | INR 512.05 | 1.01M |
| 2026-09-18 | INR 518.30 | -1.13% | INR 525.80 | INR 527.70 | INR 514.80 | 1.52M |
| 2026-09-17 | INR 524.25 | +1.84% | INR 516.00 | INR 529.80 | INR 511.55 | 1.66M |
| 2026-09-16 | INR 514.80 | -1.24% | INR 524.75 | INR 524.75 | INR 495.50 | 2.66M |
| 2026-09-15 | INR 521.25 | -5.68% | INR 554.00 | INR 558.30 | INR 516.75 | 2.71M |
| 2026-09-14 | INR 552.65 | 0.00% | INR 552.65 | INR 552.65 | INR 552.65 | 0 |
| 2026-09-11 | INR 552.65 | +0.52% | INR 546.00 | INR 560.40 | INR 539.40 | 2.47M |
| 2026-09-10 | INR 549.80 | -4.53% | INR 575.90 | INR 592.05 | INR 546.35 | 4.08M |
| 2026-09-09 | INR 575.90 | -2.40% | INR 589.00 | INR 600.00 | INR 574.00 | 2.05M |
| 2026-09-08 | INR 590.05 | -0.60% | INR 595.70 | INR 604.95 | INR 583.40 | 2.90M |
| 2026-09-07 | INR 593.60 | -3.35% | INR 615.00 | INR 616.20 | INR 590.05 | 3.91M |
| 2026-09-04 | INR 614.15 | +8.23% | INR 570.00 | INR 622.80 | INR 570.00 | 26.09M |
| 2026-09-03 | INR 567.45 | +3.39% | INR 552.00 | INR 579.90 | INR 551.30 | 6.10M |
| 2026-09-02 | INR 548.85 | +1.28% | INR 536.00 | INR 553.50 | INR 532.00 | 2.07M |
| 2026-09-01 | INR 541.90 | -3.19% | INR 559.75 | INR 569.90 | INR 536.35 | 3.55M |
| 2026-08-31 | INR 559.75 | +1.74% | INR 550.15 | INR 566.80 | INR 539.15 | 6.71M |
| 2026-08-28 | INR 550.15 | +7.63% | INR 538.00 | INR 576.85 | INR 538.00 | 43.16M |
| 2026-08-27 | INR 511.15 | +1.21% | INR 506.50 | INR 517.95 | INR 504.90 | 948.87K |
| 2026-08-26 | INR 505.05 | +0.14% | INR 507.25 | INR 511.70 | INR 503.55 | 484.91K |
| 2026-08-25 | INR 504.35 | -0.97% | INR 508.05 | INR 513.60 | INR 499.70 | 760.93K |
| 2026-08-24 | INR 509.30 | -0.23% | INR 511.70 | INR 527.50 | INR 508.00 | 1.11M |
| 2026-08-21 | INR 510.45 | +0.25% | INR 510.00 | INR 514.50 | INR 504.25 | 600.85K |
| 2026-08-20 | INR 509.20 | -0.07% | INR 510.50 | INR 519.00 | INR 507.30 | 659.39K |
| 2026-08-19 | INR 509.55 | -1.88% | INR 520.00 | INR 522.95 | INR 508.05 | 815.74K |
| 2026-08-18 | INR 519.30 | -0.68% | INR 522.00 | INR 529.60 | INR 517.30 | 757.80K |
| 2026-08-17 | INR 522.85 | -2.91% | INR 535.20 | INR 535.25 | INR 521.00 | 906.09K |
| 2026-08-14 | INR 538.50 | -0.31% | INR 543.70 | INR 546.85 | INR 534.00 | 832.77K |
| 2026-08-13 | INR 540.20 | +2.46% | INR 523.00 | INR 543.00 | INR 522.95 | 1.28M |
| 2026-08-12 | INR 527.25 | -1.19% | INR 532.00 | INR 532.45 | INR 515.50 | 1.28M |
| 2026-08-11 | INR 533.60 | +2.32% | INR 526.80 | INR 547.15 | INR 526.50 | 3.10M |
| 2026-08-10 | INR 521.50 | +1.57% | INR 513.45 | INR 525.60 | INR 511.05 | 965.76K |
| 2026-08-07 | INR 513.45 | -1.69% | INR 519.40 | INR 524.20 | INR 512.00 | 682.91K |
| 2026-08-06 | INR 522.30 | -1.00% | INR 527.60 | INR 528.30 | INR 520.25 | 681.46K |
| 2026-08-05 | INR 527.60 | -1.19% | INR 536.40 | INR 543.30 | INR 525.00 | 1.16M |
| 2026-08-04 | INR 533.95 | +2.76% | INR 522.10 | INR 541.60 | INR 520.20 | 2.21M |
| 2026-08-03 | INR 519.60 | +1.29% | INR 517.95 | INR 527.35 | INR 516.15 | 835.88K |
| 2026-07-31 | INR 513.00 | +1.16% | INR 509.00 | INR 529.90 | INR 506.15 | 2.05M |
| 2026-07-30 | INR 507.10 | -2.48% | INR 518.00 | INR 518.05 | INR 505.25 | 1.03M |
| 2026-07-29 | INR 520.00 | +5.20% | INR 495.00 | INR 532.00 | INR 495.00 | 5.39M |
| 2026-07-28 | INR 494.30 | -3.65% | INR 503.90 | INR 505.00 | INR 491.95 | 1.74M |
| 2026-07-27 | INR 513.05 | +3.56% | INR 501.00 | INR 516.90 | INR 492.80 | 2.14M |
| 2026-07-24 | INR 495.40 | -0.38% | INR 494.00 | INR 503.95 | INR 488.05 | 1.82M |
| 2026-07-23 | INR 497.30 | -4.47% | INR 516.00 | INR 520.45 | INR 495.40 | 1.70M |
| 2026-07-22 | INR 520.55 | -3.13% | INR 537.10 | INR 538.00 | INR 516.35 | 1.14M |
| 2026-07-21 | INR 537.35 | -1.11% | INR 541.00 | INR 542.80 | INR 534.25 | 772.33K |
| 2026-07-20 | INR 543.40 | +0.84% | INR 538.00 | INR 549.50 | INR 532.00 | 1.03M |
| 2026-07-17 | INR 538.90 | -1.54% | INR 545.80 | INR 545.80 | INR 534.00 | 1.02M |
| 2026-07-16 | INR 547.35 | -0.50% | INR 552.75 | INR 554.15 | INR 542.50 | 1.38M |
| 2026-07-15 | INR 550.10 | +1.26% | INR 555.00 | INR 581.90 | INR 547.05 | 6.93M |
| 2026-07-14 | INR 543.25 | -2.34% | INR 553.00 | INR 554.50 | INR 541.50 | 922.53K |
| 2026-07-13 | INR 556.25 | -1.49% | INR 564.50 | INR 564.50 | INR 553.05 | 1.25M |
| 2026-07-10 | INR 564.65 | +4.11% | INR 546.00 | INR 571.00 | INR 545.50 | 3.09M |
| 2026-07-09 | INR 542.35 | +1.30% | INR 538.00 | INR 545.90 | INR 533.55 | 1.79M |
| 2026-07-08 | INR 535.40 | -2.11% | INR 542.00 | INR 561.00 | INR 527.60 | 3.40M |
| 2026-07-07 | INR 546.95 | -4.04% | INR 570.00 | INR 571.90 | INR 541.45 | 2.35M |
| 2026-07-06 | INR 570.00 | -3.98% | INR 594.70 | INR 595.00 | INR 565.65 | 2.43M |
| 2026-07-03 | INR 593.60 | -1.46% | INR 604.30 | INR 604.50 | INR 591.05 | 1.62M |
| 2026-07-02 | INR 602.40 | -0.77% | INR 610.00 | INR 613.75 | INR 597.50 | 2.03M |
| 2026-07-01 | INR 607.10 | -0.88% | INR 615.00 | INR 624.50 | INR 605.05 | 2.41M |
| 2026-06-30 | INR 612.50 | +1.48% | INR 605.70 | INR 642.00 | INR 604.35 | 7.32M |
| 2026-06-29 | INR 603.55 | -3.08% | INR 620.10 | INR 623.35 | INR 592.30 | 2.90M |
| 2026-06-26 | INR 622.75 | 0.00% | INR 622.75 | INR 622.75 | INR 622.75 | 0 |
| 2026-06-25 | INR 622.75 | -0.20% | INR 626.00 | INR 636.80 | INR 619.30 | 3.91M |
| 2026-06-24 | INR 624.00 | +0.60% | INR 620.25 | INR 633.00 | INR 612.95 | 3.44M |
| 2026-06-23 | INR 620.25 | -1.14% | INR 628.80 | INR 628.80 | INR 608.40 | 3.94M |
| 2026-06-22 | INR 627.40 | -0.78% | INR 638.00 | INR 642.00 | INR 622.50 | 4.68M |
| 2026-06-19 | INR 632.35 | +5.37% | INR 598.05 | INR 644.75 | INR 596.00 | 17.34M |
| 2026-06-18 | INR 600.15 | -0.31% | INR 604.00 | INR 627.30 | INR 596.05 | 9.63M |
| 2026-06-17 | INR 602.00 | +3.54% | INR 583.50 | INR 609.40 | INR 583.50 | 8.27M |
| 2026-06-16 | INR 581.40 | -0.16% | INR 584.00 | INR 592.90 | INR 572.80 | 3.42M |
| 2026-06-15 | INR 582.35 | -2.76% | INR 607.00 | INR 608.40 | INR 578.05 | 6.32M |
| 2026-06-12 | INR 598.85 | +4.42% | INR 580.70 | INR 602.90 | INR 575.00 | 13.46M |
| 2026-06-11 | INR 573.50 | +4.12% | INR 549.00 | INR 584.70 | INR 541.10 | 15.85M |
| 2026-06-10 | INR 550.80 | +1.90% | INR 541.00 | INR 563.00 | INR 525.60 | 14.13M |
| 2026-06-09 | INR 540.55 | -0.36% | INR 544.00 | INR 551.35 | INR 527.30 | 7.59M |
| 2026-06-08 | INR 542.50 | -5.85% | INR 561.95 | INR 576.85 | INR 536.50 | 5.82M |
| 2026-06-05 | INR 576.20 | -4.28% | INR 607.90 | INR 616.65 | INR 570.05 | 14.33M |
| 2026-06-04 | INR 601.95 | +5.74% | INR 568.90 | INR 629.45 | INR 564.00 | 46.08M |
| 2026-06-03 | INR 569.25 | +5.95% | INR 544.00 | INR 582.40 | INR 538.55 | 32.82M |
| 2026-06-02 | INR 537.30 | +2.13% | INR 523.80 | INR 541.20 | INR 518.20 | 6.02M |
| 2026-06-01 | INR 526.10 | +1.10% | INR 525.10 | INR 553.70 | INR 521.35 | 13.86M |
| 2026-05-29 | INR 520.40 | +5.29% | INR 495.00 | INR 529.85 | INR 486.75 | 14.29M |