Tejnaksh Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.92	16.92	15.81	15.99	15.99	-3.85%	12,547
May 5, 2026	16.60	18.54	16.00	16.63	16.63	1.09%	18,245
May 4, 2026	16.50	16.95	16.00	16.45	16.45	2.81%	6,356
Apr 30, 2026	15.90	16.99	15.55	16.00	16.00	1.85%	1,294
Apr 29, 2026	15.36	15.97	15.21	15.71	15.71	-1.50%	2,572
Apr 28, 2026	15.99	15.99	15.42	15.95	15.95	-0.06%	1,411
Apr 27, 2026	16.00	16.49	15.65	15.96	15.96	2.90%	11,933
Apr 24, 2026	15.40	15.89	15.40	15.51	15.51	0.26%	5,948
Apr 23, 2026	15.75	16.15	15.30	15.47	15.47	2.93%	12,395
Apr 22, 2026	15.89	15.89	14.55	15.03	15.03	-3.78%	1,631
Apr 21, 2026	15.95	15.95	15.12	15.62	15.62	1.43%	2,386
Apr 20, 2026	15.75	15.75	14.52	15.40	15.40	2.26%	631
Apr 17, 2026	15.43	15.90	15.00	15.06	15.06	0.27%	9,356
Apr 16, 2026	15.39	15.39	14.38	15.02	15.02	-1.83%	7,061
Apr 15, 2026	15.00	15.50	14.31	15.30	15.30	2.48%	1,433
Apr 13, 2026	14.10	15.90	14.10	14.93	14.93	-2.74%	3,351
Apr 10, 2026	15.44	15.44	15.00	15.35	15.35	1.93%	4,043
Apr 9, 2026	14.95	15.30	14.50	15.06	15.06	3.72%	1,921
Apr 8, 2026	14.19	15.99	14.19	14.52	14.52	2.33%	8,145
Apr 7, 2026	12.80	14.45	12.80	14.19	14.19	3.88%	7,173
Apr 6, 2026	13.14	13.90	12.90	13.66	13.66	6.89%	1,893
Apr 2, 2026	13.15	13.15	12.51	12.78	12.78	-2.81%	5,538
Apr 1, 2026	12.60	13.50	11.40	13.15	13.15	10.23%	6,400
Mar 30, 2026	11.40	12.35	10.93	11.93	11.93	6.71%	11,045
Mar 27, 2026	11.88	12.30	10.65	11.18	11.18	-5.89%	73,338
Mar 25, 2026	12.45	12.50	11.31	11.88	11.88	-1.16%	18,831
Mar 24, 2026	12.05	12.59	11.84	12.02	12.02	0.17%	6,646
Mar 23, 2026	12.85	13.22	11.25	12.00	12.00	-5.14%	51,817
Mar 20, 2026	13.98	13.98	12.00	12.65	12.65	-6.09%	13,355
Mar 19, 2026	14.29	14.29	12.60	13.47	13.47	-3.37%	3,218
Mar 18, 2026	13.83	14.29	13.51	13.94	13.94	0.65%	15,109
Mar 17, 2026	15.49	15.49	13.52	13.85	13.85	-7.30%	12,753
Mar 16, 2026	15.70	15.70	14.20	14.94	14.94	-0.60%	1,938
Mar 13, 2026	14.50	15.40	14.01	15.03	15.03	6.07%	6,434
Mar 12, 2026	13.64	14.71	13.45	14.17	14.17	5.90%	17,920
Mar 11, 2026	13.00	13.39	13.00	13.38	13.38	2.92%	3,386
Mar 10, 2026	13.68	13.68	12.70	13.00	13.00	0.54%	14,841
Mar 9, 2026	13.25	13.25	12.52	12.93	12.93	-2.64%	2,059
Mar 6, 2026	13.75	13.75	13.00	13.28	13.28	0.30%	1,283
Mar 5, 2026	12.97	13.39	12.58	13.24	13.24	5.25%	3,246
Mar 4, 2026	13.03	13.75	12.10	12.58	12.58	-3.45%	3,879
Mar 2, 2026	13.99	13.99	12.61	13.03	13.03	-4.61%	3,923
Feb 27, 2026	14.50	14.50	13.58	13.66	13.66	-1.80%	2,741
Feb 26, 2026	13.50	14.89	13.50	13.91	13.91	0.36%	2,899
Feb 25, 2026	13.41	13.98	13.07	13.86	13.86	3.59%	10,526
Feb 24, 2026	14.19	14.19	13.17	13.38	13.38	-3.53%	3,544
Feb 23, 2026	14.30	14.30	13.84	13.87	13.87	0.22%	667
Feb 20, 2026	13.85	14.55	13.75	13.84	13.84	-0.86%	4,400
Feb 19, 2026	14.90	14.90	13.84	13.96	13.96	-3.39%	4,632
Feb 18, 2026	14.75	14.84	14.08	14.45	14.45	1.26%	3,835