Tejnaksh Healthcare Limited (BOM:539428)
India · Delayed Price · Currency is INR 18.49
+0.25 (1.37%)
At close: Aug 29, 2025
Tejnaksh Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.65 | 18.67 | 18.35 | 18.49 | 18.49 | 1.37% | 4,325 |
| Aug 28, 2025 | 18.30 | 18.45 | 18.13 | 18.24 | 18.24 | -0.33% | 4,684 |
| Aug 26, 2025 | 18.10 | 18.80 | 18.10 | 18.30 | 18.30 | -0.97% | 9,603 |
| Aug 25, 2025 | 18.45 | 19.00 | 18.20 | 18.48 | 18.48 | -2.22% | 7,328 |
| Aug 22, 2025 | 18.61 | 19.10 | 18.53 | 18.90 | 18.90 | -0.26% | 20,066 |
| Aug 21, 2025 | 18.60 | 19.10 | 18.60 | 18.95 | 18.95 | 1.88% | 2,669 |
| Aug 20, 2025 | 18.80 | 19.20 | 18.51 | 18.60 | 18.60 | - | 4,471 |
| Aug 19, 2025 | 18.60 | 19.00 | 18.60 | 18.60 | 18.60 | 0.43% | 2,775 |
| Aug 18, 2025 | 18.05 | 19.34 | 18.05 | 18.52 | 18.52 | -2.32% | 8,344 |
| Aug 14, 2025 | 19.89 | 19.89 | 18.61 | 18.96 | 18.96 | 0.32% | 1,865 |
| Aug 13, 2025 | 19.85 | 19.85 | 18.90 | 18.90 | 18.90 | 0.05% | 3,323 |
| Aug 12, 2025 | 19.00 | 19.64 | 18.58 | 18.89 | 18.89 | 0.69% | 4,346 |
| Aug 11, 2025 | 19.59 | 19.59 | 18.66 | 18.76 | 18.76 | -2.29% | 8,380 |
| Aug 8, 2025 | 19.09 | 19.44 | 18.55 | 19.20 | 19.20 | 0.31% | 2,742 |
| Aug 7, 2025 | 18.50 | 19.43 | 18.42 | 19.14 | 19.14 | 1.81% | 10,840 |
| Aug 6, 2025 | 19.74 | 19.74 | 18.61 | 18.80 | 18.80 | -2.29% | 4,048 |
| Aug 5, 2025 | 19.85 | 19.85 | 19.18 | 19.24 | 19.24 | -0.72% | 7,220 |
| Aug 4, 2025 | 18.35 | 19.98 | 18.35 | 19.38 | 19.38 | 2.00% | 10,275 |
| Aug 1, 2025 | 19.47 | 19.47 | 18.60 | 19.00 | 19.00 | -1.81% | 8,367 |
| Jul 31, 2025 | 18.89 | 19.39 | 18.56 | 19.35 | 19.35 | 3.04% | 6,048 |
| Jul 30, 2025 | 18.68 | 19.49 | 18.68 | 18.78 | 18.78 | -0.95% | 1,486 |
| Jul 29, 2025 | 19.02 | 19.02 | 18.50 | 18.96 | 18.96 | -0.58% | 5,111 |
| Jul 28, 2025 | 19.32 | 19.89 | 18.80 | 19.07 | 19.07 | -1.29% | 3,583 |
| Jul 25, 2025 | 19.32 | 19.60 | 19.00 | 19.32 | 19.32 | - | 652 |
| Jul 24, 2025 | 19.88 | 19.88 | 19.25 | 19.32 | 19.32 | -0.82% | 9,324 |
| Jul 23, 2025 | 19.84 | 19.84 | 19.05 | 19.48 | 19.48 | 0.98% | 6,402 |
| Jul 22, 2025 | 20.00 | 20.75 | 19.19 | 19.29 | 19.29 | -4.74% | 28,576 |
| Jul 21, 2025 | 20.00 | 20.57 | 19.65 | 20.25 | 20.25 | 0.05% | 7,981 |
| Jul 18, 2025 | 19.66 | 20.39 | 19.66 | 20.24 | 20.24 | 3.00% | 14,828 |
| Jul 17, 2025 | 19.50 | 20.20 | 19.50 | 19.65 | 19.65 | -0.76% | 22,745 |
| Jul 16, 2025 | 19.06 | 19.80 | 19.06 | 19.80 | 19.80 | 2.06% | 23,005 |
| Jul 15, 2025 | 19.12 | 19.55 | 19.12 | 19.40 | 19.40 | 0.57% | 2,453 |
| Jul 14, 2025 | 18.92 | 19.56 | 18.92 | 19.29 | 19.29 | -0.10% | 5,481 |
| Jul 11, 2025 | 19.67 | 19.67 | 19.13 | 19.31 | 19.31 | -0.62% | 11,948 |
| Jul 10, 2025 | 19.90 | 19.90 | 19.10 | 19.43 | 19.43 | 0.83% | 3,845 |
| Jul 9, 2025 | 19.77 | 19.77 | 19.10 | 19.27 | 19.27 | -1.33% | 3,050 |
| Jul 8, 2025 | 18.56 | 19.69 | 18.56 | 19.53 | 19.53 | 3.06% | 6,863 |
| Jul 7, 2025 | 19.49 | 19.54 | 18.52 | 18.95 | 18.95 | -0.47% | 17,831 |
| Jul 4, 2025 | 19.88 | 19.90 | 18.40 | 19.04 | 19.04 | -1.35% | 38,723 |
| Jul 3, 2025 | 18.89 | 19.70 | 18.26 | 19.30 | 19.30 | 4.21% | 47,053 |
| Jul 2, 2025 | 18.98 | 18.98 | 18.21 | 18.52 | 18.52 | -0.27% | 13,416 |
| Jul 1, 2025 | 19.80 | 19.80 | 17.80 | 18.57 | 18.57 | -3.73% | 154,555 |
| Jun 30, 2025 | 19.89 | 19.89 | 18.66 | 19.29 | 19.29 | 1.69% | 11,498 |
| Jun 27, 2025 | 19.00 | 19.50 | 18.10 | 18.97 | 18.97 | 0.21% | 47,120 |
| Jun 26, 2025 | 21.50 | 21.79 | 18.79 | 18.93 | 18.93 | -11.75% | 670,160 |
| Jun 25, 2025 | 21.68 | 21.68 | 21.20 | 21.45 | 21.45 | 0.23% | 2,433 |
| Jun 24, 2025 | 21.68 | 21.68 | 21.06 | 21.40 | 21.40 | 0.47% | 2,821 |
| Jun 23, 2025 | 21.25 | 21.39 | 21.15 | 21.30 | 21.30 | 0.71% | 3,765 |
| Jun 20, 2025 | 21.05 | 21.40 | 21.05 | 21.15 | 21.15 | 0.05% | 2,009 |
| Jun 19, 2025 | 21.17 | 21.65 | 21.00 | 21.14 | 21.14 | -1.35% | 8,154 |