Tejnaksh Healthcare Limited (BOM:539428)
India · Delayed Price · Currency is INR 14.56
+0.29 (2.03%)
At close: Jan 22, 2026
Tejnaksh Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.69 | 14.69 | 13.55 | 13.59 | 13.59 | -6.66% | 4,693 |
| Jan 22, 2026 | 14.27 | 14.72 | 13.57 | 14.56 | 14.56 | 2.03% | 13,052 |
| Jan 21, 2026 | 14.45 | 14.74 | 13.15 | 14.27 | 14.27 | -1.65% | 5,331 |
| Jan 20, 2026 | 14.95 | 14.95 | 14.25 | 14.51 | 14.51 | -0.62% | 69,813 |
| Jan 19, 2026 | 14.72 | 14.72 | 14.31 | 14.60 | 14.60 | -0.82% | 5,388 |
| Jan 16, 2026 | 14.90 | 15.39 | 14.57 | 14.72 | 14.72 | 0.07% | 2,987 |
| Jan 14, 2026 | 15.07 | 15.49 | 14.11 | 14.71 | 14.71 | -4.36% | 14,637 |
| Jan 13, 2026 | 15.70 | 15.70 | 15.00 | 15.38 | 15.38 | 0.26% | 1,100 |
| Jan 12, 2026 | 15.34 | 15.37 | 15.00 | 15.34 | 15.34 | 2.20% | 2,829 |
| Jan 9, 2026 | 16.20 | 16.20 | 14.50 | 15.01 | 15.01 | -5.30% | 7,542 |
| Jan 8, 2026 | 15.70 | 16.33 | 15.25 | 15.85 | 15.85 | 0.96% | 11,853 |
| Jan 7, 2026 | 15.60 | 15.95 | 15.55 | 15.70 | 15.70 | 2.28% | 1,553 |
| Jan 6, 2026 | 15.30 | 15.65 | 15.06 | 15.35 | 15.35 | 0.92% | 1,623 |
| Jan 5, 2026 | 15.80 | 16.25 | 15.20 | 15.21 | 15.21 | -4.22% | 8,513 |
| Jan 2, 2026 | 15.25 | 15.90 | 15.13 | 15.88 | 15.88 | 2.92% | 12,283 |
| Jan 1, 2026 | 15.45 | 15.70 | 15.01 | 15.43 | 15.43 | 2.94% | 3,826 |
| Dec 31, 2025 | 15.45 | 15.45 | 14.80 | 14.99 | 14.99 | -0.60% | 4,180 |
| Dec 30, 2025 | 15.79 | 15.79 | 15.01 | 15.08 | 15.08 | -2.96% | 3,712 |
| Dec 29, 2025 | 15.32 | 16.35 | 15.15 | 15.54 | 15.54 | -1.65% | 4,508 |
| Dec 26, 2025 | 15.79 | 16.09 | 15.10 | 15.80 | 15.80 | 3.27% | 2,604 |
| Dec 24, 2025 | 15.85 | 15.85 | 15.21 | 15.30 | 15.30 | -1.16% | 15,836 |
| Dec 23, 2025 | 15.40 | 15.58 | 15.15 | 15.48 | 15.48 | -0.71% | 2,916 |
| Dec 22, 2025 | 15.85 | 15.85 | 15.00 | 15.59 | 15.59 | 1.43% | 4,028 |
| Dec 19, 2025 | 15.30 | 15.70 | 15.25 | 15.37 | 15.37 | 2.54% | 4,245 |
| Dec 18, 2025 | 14.99 | 14.99 | 14.82 | 14.99 | 14.99 | - | 520 |
| Dec 17, 2025 | 15.35 | 15.35 | 14.81 | 14.99 | 14.99 | 0.47% | 1,663 |
| Dec 16, 2025 | 15.23 | 15.40 | 14.80 | 14.92 | 14.92 | -2.16% | 2,961 |
| Dec 15, 2025 | 15.20 | 15.29 | 14.65 | 15.25 | 15.25 | 2.35% | 5,111 |
| Dec 12, 2025 | 15.69 | 15.69 | 14.61 | 14.90 | 14.90 | -1.46% | 8,283 |
| Dec 11, 2025 | 15.99 | 15.99 | 14.01 | 15.12 | 15.12 | -5.20% | 19,816 |
| Dec 10, 2025 | 15.73 | 15.95 | 15.60 | 15.95 | 15.95 | 1.33% | 138 |
| Dec 9, 2025 | 15.15 | 16.19 | 15.15 | 15.74 | 15.74 | 1.61% | 11,793 |
| Dec 8, 2025 | 15.90 | 15.90 | 15.30 | 15.49 | 15.49 | -3.07% | 8,628 |
| Dec 5, 2025 | 15.66 | 15.98 | 15.40 | 15.98 | 15.98 | 1.59% | 2,763 |
| Dec 4, 2025 | 15.66 | 16.19 | 15.66 | 15.73 | 15.73 | 0.45% | 16,878 |
| Dec 3, 2025 | 16.37 | 16.37 | 15.25 | 15.66 | 15.66 | -4.28% | 13,482 |
| Dec 2, 2025 | 16.70 | 16.70 | 16.20 | 16.36 | 16.36 | -0.55% | 1,174 |
| Dec 1, 2025 | 17.25 | 17.25 | 16.11 | 16.45 | 16.45 | -2.37% | 3,185 |
| Nov 28, 2025 | 17.18 | 17.20 | 16.60 | 16.85 | 16.85 | -2.09% | 8,830 |
| Nov 27, 2025 | 16.74 | 17.40 | 16.45 | 17.21 | 17.21 | 5.00% | 4,395 |
| Nov 26, 2025 | 16.53 | 16.95 | 16.35 | 16.39 | 16.39 | -1.32% | 5,567 |
| Nov 25, 2025 | 16.20 | 16.70 | 16.20 | 16.61 | 16.61 | 2.53% | 535 |
| Nov 24, 2025 | 16.68 | 17.20 | 16.02 | 16.20 | 16.20 | -1.16% | 14,912 |
| Nov 21, 2025 | 16.85 | 16.85 | 16.35 | 16.39 | 16.39 | -0.43% | 1,203 |
| Nov 20, 2025 | 16.95 | 16.95 | 16.45 | 16.46 | 16.46 | 0.06% | 2,085 |
| Nov 19, 2025 | 16.20 | 16.99 | 16.20 | 16.45 | 16.45 | 0.49% | 5,857 |
| Nov 18, 2025 | 17.15 | 17.15 | 16.21 | 16.37 | 16.37 | -2.39% | 8,303 |
| Nov 17, 2025 | 17.00 | 17.29 | 16.20 | 16.77 | 16.77 | -1.76% | 4,053 |
| Nov 14, 2025 | 17.45 | 17.45 | 16.80 | 17.07 | 17.07 | 0.35% | 1,145 |
| Nov 13, 2025 | 17.15 | 17.15 | 17.00 | 17.01 | 17.01 | 0.47% | 1,341 |