Tejnaksh Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.55	15.55	15.39	15.39	15.39	1.79%	1,050
May 26, 2026	15.64	15.64	15.02	15.12	15.12	-0.13%	1,504
May 25, 2026	14.71	15.69	14.71	15.14	15.14	4.99%	7,925
May 22, 2026	14.49	14.49	14.00	14.42	14.42	2.27%	1,726
May 21, 2026	14.49	14.49	14.01	14.10	14.10	-1.05%	667
May 20, 2026	14.50	14.69	13.32	14.25	14.25	1.93%	1,159
May 19, 2026	14.04	14.45	13.30	13.98	13.98	-0.43%	12,042
May 18, 2026	15.50	15.50	13.69	14.04	14.04	-6.65%	7,055
May 15, 2026	15.15	15.15	14.71	15.04	15.04	0.33%	680
May 14, 2026	15.80	15.80	14.67	14.99	14.99	-0.86%	7,879
May 13, 2026	15.00	15.55	15.00	15.12	15.12	-0.53%	1,544
May 12, 2026	15.50	15.50	15.01	15.20	15.20	-4.58%	3,166
May 11, 2026	16.00	16.00	15.18	15.93	15.93	1.21%	11,380
May 8, 2026	15.70	15.74	15.70	15.74	15.74	1.81%	1,271
May 7, 2026	15.85	16.00	15.30	15.46	15.46	-3.31%	7,706
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