Tera Software Limited (BOM:533982)
India · Delayed Price · Currency is INR 412.20
+19.60 (4.99%)
At close: Jun 1, 2026
Tera Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 412.20 | 412.20 | 395.50 | 412.20 | 412.20 | 4.99% | 12,326 |
| May 29, 2026 | 389.95 | 392.60 | 381.40 | 392.60 | 392.60 | 4.99% | 3,838 |
| May 27, 2026 | 373.95 | 373.95 | 366.75 | 373.95 | 373.95 | 5.00% | 1,790 |
| May 26, 2026 | 339.20 | 356.15 | 336.00 | 356.15 | 356.15 | 5.00% | 1,414 |
| May 25, 2026 | 339.00 | 345.00 | 336.60 | 339.20 | 339.20 | 0.38% | 283 |
| May 22, 2026 | 334.80 | 351.00 | 331.05 | 337.90 | 337.90 | -1.07% | 3,324 |
| May 21, 2026 | 349.90 | 349.90 | 334.80 | 341.55 | 341.55 | 2.49% | 6,677 |
| May 20, 2026 | 333.25 | 333.25 | 326.00 | 333.25 | 333.25 | 4.99% | 2,859 |
| May 19, 2026 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 5.00% | 10 |
| May 18, 2026 | 301.00 | 302.30 | 287.00 | 302.30 | 302.30 | 4.98% | 1,816 |
| May 15, 2026 | 297.50 | 306.80 | 287.55 | 287.95 | 287.95 | -4.86% | 2,114 |
| May 14, 2026 | 319.10 | 319.60 | 302.05 | 302.65 | 302.65 | -4.80% | 4,895 |
| May 13, 2026 | 332.20 | 332.20 | 315.65 | 317.90 | 317.90 | -4.32% | 1,790 |
| May 12, 2026 | 344.00 | 344.00 | 330.10 | 332.25 | 332.25 | -3.92% | 744 |
| May 11, 2026 | 359.95 | 359.95 | 345.60 | 345.80 | 345.80 | 0.10% | 391 |
| May 8, 2026 | 330.00 | 350.00 | 330.00 | 345.45 | 345.45 | 3.63% | 3,070 |
| May 7, 2026 | 346.40 | 346.40 | 332.90 | 333.35 | 333.35 | -3.77% | 1,721 |
| May 6, 2026 | 349.55 | 351.85 | 345.85 | 346.40 | 346.40 | 0.80% | 128 |
| May 5, 2026 | 347.95 | 348.25 | 343.65 | 343.65 | 343.65 | -1.32% | 131 |
| May 4, 2026 | 340.00 | 349.10 | 340.00 | 348.25 | 348.25 | 2.28% | 374 |
| Apr 30, 2026 | 345.70 | 346.80 | 338.50 | 340.50 | 340.50 | -2.83% | 136 |
| Apr 29, 2026 | 352.50 | 354.55 | 348.80 | 350.40 | 350.40 | 0.68% | 1,451 |
| Apr 28, 2026 | 357.55 | 357.55 | 347.00 | 348.05 | 348.05 | -1.12% | 8,039 |
| Apr 27, 2026 | 331.05 | 358.05 | 331.05 | 352.00 | 352.00 | 2.55% | 1,522 |
| Apr 24, 2026 | 350.10 | 350.10 | 342.00 | 343.25 | 343.25 | -1.89% | 319 |
| Apr 23, 2026 | 330.35 | 354.10 | 330.35 | 349.85 | 349.85 | 2.96% | 1,456 |
| Apr 22, 2026 | 339.00 | 341.70 | 327.45 | 339.80 | 339.80 | -1.41% | 2,359 |
| Apr 21, 2026 | 357.35 | 357.40 | 339.55 | 344.65 | 344.65 | -3.57% | 1,208 |
| Apr 20, 2026 | 356.55 | 361.80 | 353.55 | 357.40 | 357.40 | -0.63% | 416 |
| Apr 17, 2026 | 363.00 | 367.00 | 356.45 | 359.65 | 359.65 | -1.84% | 3,171 |
| Apr 16, 2026 | 368.00 | 378.40 | 360.00 | 366.40 | 366.40 | 1.66% | 5,069 |
| Apr 15, 2026 | 369.95 | 369.95 | 352.20 | 360.40 | 360.40 | 0.83% | 1,907 |
| Apr 13, 2026 | 348.00 | 359.30 | 345.05 | 357.45 | 357.45 | -0.31% | 2,476 |
| Apr 10, 2026 | 341.50 | 358.55 | 337.00 | 358.55 | 358.55 | 4.99% | 5,184 |
| Apr 9, 2026 | 345.45 | 347.90 | 337.00 | 341.50 | 341.50 | 0.99% | 1,503 |
| Apr 8, 2026 | 332.00 | 338.15 | 332.00 | 338.15 | 338.15 | 5.00% | 225 |
| Apr 7, 2026 | 318.10 | 334.00 | 318.10 | 322.05 | 322.05 | 1.24% | 1,715 |
| Apr 6, 2026 | 306.10 | 320.35 | 306.10 | 318.10 | 318.10 | 0.49% | 169 |
| Apr 2, 2026 | 313.70 | 327.00 | 302.45 | 316.55 | 316.55 | 0.91% | 1,503 |
| Apr 1, 2026 | 301.00 | 313.95 | 301.00 | 313.70 | 313.70 | 4.92% | 3,201 |
| Mar 30, 2026 | 297.00 | 303.65 | 296.00 | 299.00 | 299.00 | -1.60% | 1,661 |
| Mar 27, 2026 | 316.80 | 316.80 | 301.00 | 303.85 | 303.85 | -4.09% | 19,507 |
| Mar 25, 2026 | 300.00 | 317.65 | 300.00 | 316.80 | 316.80 | 4.71% | 3,422 |
| Mar 24, 2026 | 328.75 | 330.00 | 302.50 | 302.55 | 302.55 | -4.98% | 12,979 |
| Mar 23, 2026 | 324.95 | 326.15 | 315.70 | 318.40 | 318.40 | -3.95% | 1,131 |
| Mar 20, 2026 | 330.05 | 335.80 | 326.05 | 331.50 | 331.50 | 0.48% | 925 |
| Mar 19, 2026 | 333.00 | 336.25 | 326.55 | 329.90 | 329.90 | -2.38% | 716 |
| Mar 18, 2026 | 327.40 | 337.95 | 327.05 | 337.95 | 337.95 | 4.99% | 1,532 |
| Mar 17, 2026 | 332.20 | 337.50 | 313.10 | 321.90 | 321.90 | -1.89% | 1,094 |
| Mar 16, 2026 | 323.65 | 336.05 | 321.40 | 328.10 | 328.10 | -3.02% | 3,637 |