Tejassvi Aaharam Limited (BOM:531628)
India · Delayed Price · Currency is INR 62.28
+1.33 (2.18%)
At close: Oct 22, 2026
Tejassvi Aaharam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 63.98 | 63.98 | 62.28 | 62.28 | 62.28 | 2.18% | 207 |
| Oct 21, 2026 | 60.50 | 61.00 | 60.50 | 60.95 | 60.95 | 0.20% | 10 |
| Oct 19, 2026 | 60.89 | 60.89 | 57.85 | 60.83 | 60.83 | -0.10% | 201 |
| Oct 16, 2026 | 63.92 | 63.92 | 60.49 | 60.89 | 60.89 | -0.02% | 619 |
| Oct 15, 2026 | 62.82 | 62.82 | 56.86 | 60.90 | 60.90 | 1.75% | 5,043 |
| Oct 14, 2026 | 63.00 | 63.00 | 59.85 | 59.85 | 59.85 | -4.98% | 33,720 |
| Oct 13, 2026 | 62.00 | 62.99 | 60.01 | 62.99 | 62.99 | 4.84% | 512 |
| Oct 12, 2026 | 62.50 | 62.90 | 59.56 | 60.08 | 60.08 | -3.87% | 4,351 |
| Oct 9, 2026 | 63.10 | 63.10 | 60.75 | 62.50 | 62.50 | -0.95% | 2,394 |
| Oct 8, 2026 | 62.30 | 63.10 | 59.37 | 63.10 | 63.10 | 1.28% | 5,158 |
| Oct 7, 2026 | 60.52 | 66.24 | 60.52 | 62.30 | 62.30 | -1.89% | 2,236 |
| Oct 6, 2026 | 65.07 | 65.10 | 63.00 | 63.50 | 63.50 | 1.50% | 557 |
| Oct 5, 2026 | 68.25 | 68.25 | 61.79 | 62.56 | 62.56 | -3.75% | 2,048 |
| Oct 1, 2026 | 60.11 | 66.20 | 60.11 | 65.00 | 65.00 | 3.01% | 3,308 |
| Sep 30, 2026 | 65.15 | 65.15 | 60.12 | 63.10 | 63.10 | 1.69% | 3,320 |
| Sep 29, 2026 | 60.67 | 66.71 | 60.67 | 62.05 | 62.05 | -2.45% | 2,177 |
| Sep 28, 2026 | 61.97 | 66.41 | 61.97 | 63.61 | 63.61 | 0.55% | 2,110 |
| Sep 25, 2026 | 65.99 | 67.97 | 63.00 | 63.26 | 63.26 | -2.29% | 6,385 |
| Sep 24, 2026 | 65.57 | 65.57 | 59.50 | 64.74 | 64.74 | 3.67% | 7,466 |
| Sep 23, 2026 | 65.00 | 65.00 | 59.52 | 62.45 | 62.45 | -0.08% | 609 |
| Sep 22, 2026 | 60.26 | 63.27 | 60.26 | 62.50 | 62.50 | 3.72% | 6,422 |
| Sep 21, 2026 | 57.84 | 60.73 | 55.02 | 60.26 | 60.26 | 4.18% | 5,183 |
| Sep 18, 2026 | 57.21 | 63.22 | 57.21 | 57.84 | 57.84 | -3.95% | 3,410 |
| Sep 17, 2026 | 59.37 | 64.50 | 59.37 | 60.22 | 60.22 | -3.63% | 4,509 |
| Sep 16, 2026 | 64.10 | 64.10 | 58.02 | 62.49 | 62.49 | 2.36% | 2,764 |
| Sep 15, 2026 | 65.00 | 65.32 | 61.00 | 61.05 | 61.05 | -4.46% | 6,765 |
| Sep 11, 2026 | 62.10 | 64.89 | 58.73 | 63.90 | 63.90 | 3.40% | 4,420 |
| Sep 10, 2026 | 65.00 | 68.00 | 61.80 | 61.80 | 61.80 | -4.92% | 1,699 |
| Sep 9, 2026 | 63.01 | 66.80 | 61.00 | 65.00 | 65.00 | 2.12% | 10,225 |
| Sep 8, 2026 | 70.32 | 70.32 | 63.65 | 63.65 | 63.65 | -4.99% | 2,910 |
| Sep 7, 2026 | 64.34 | 68.24 | 61.86 | 66.99 | 66.99 | 3.06% | 3,533 |
| Sep 4, 2026 | 65.28 | 65.28 | 62.65 | 65.00 | 65.00 | -1.43% | 2,180 |
| Sep 3, 2026 | 63.50 | 66.97 | 63.50 | 65.94 | 65.94 | 3.11% | 55 |
| Sep 2, 2026 | 64.00 | 64.00 | 62.66 | 63.95 | 63.95 | -3.02% | 6,044 |
| Sep 1, 2026 | 65.12 | 66.88 | 65.00 | 65.94 | 65.94 | -1.41% | 2,936 |
| Aug 31, 2026 | 67.18 | 67.18 | 60.81 | 66.88 | 66.88 | 4.52% | 12,052 |
| Aug 28, 2026 | 60.56 | 66.12 | 60.56 | 63.99 | 63.99 | 0.41% | 9,991 |
| Aug 27, 2026 | 64.01 | 69.00 | 63.70 | 63.73 | 63.73 | -4.95% | 11,353 |
| Aug 26, 2026 | 66.46 | 67.12 | 63.17 | 67.05 | 67.05 | 0.89% | 1,817 |
| Aug 25, 2026 | 67.80 | 67.80 | 61.53 | 66.46 | 66.46 | 2.63% | 12,645 |
| Aug 24, 2026 | 58.64 | 64.80 | 58.64 | 64.76 | 64.76 | 4.93% | 59,447 |
| Aug 21, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -1.99% | 13,147 |
| Aug 20, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | -1.99% | 12,989 |
| Aug 19, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -2.00% | 288 |
| Aug 18, 2026 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | -1.99% | 183 |
| Aug 17, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -1.99% | 181 |
| Aug 14, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -2.00% | 1,398 |
| Aug 13, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -2.00% | 953 |
| Aug 12, 2026 | 71.05 | 71.40 | 71.05 | 71.06 | 71.06 | -1.99% | 9,713 |
| Aug 11, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -1.99% | 119,778 |