Tejas Networks Limited (BOM:540595)
India · Delayed Price · Currency is INR 509.70
-12.20 (-2.34%)
At close: Dec 3, 2025
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 502.00 | 502.00 | 492.40 | 494.25 | 494.25 | -1.61% | 15,894 |
| Dec 4, 2025 | 508.65 | 510.45 | 501.00 | 502.35 | 502.35 | -1.44% | 27,694 |
| Dec 3, 2025 | 521.85 | 521.85 | 507.30 | 509.70 | 509.70 | -2.34% | 29,735 |
| Dec 2, 2025 | 513.60 | 524.20 | 502.60 | 521.90 | 521.90 | 1.75% | 68,304 |
| Dec 1, 2025 | 503.95 | 522.95 | 503.95 | 512.90 | 512.90 | 3.80% | 283,631 |
| Nov 28, 2025 | 503.00 | 503.80 | 492.75 | 494.10 | 494.10 | -1.94% | 57,366 |
| Nov 27, 2025 | 482.50 | 515.00 | 482.50 | 503.90 | 503.90 | 4.70% | 304,438 |
| Nov 26, 2025 | 478.45 | 485.40 | 476.00 | 481.30 | 481.30 | 1.08% | 44,925 |
| Nov 25, 2025 | 481.85 | 488.30 | 474.50 | 476.15 | 476.15 | -1.75% | 69,759 |
| Nov 24, 2025 | 502.80 | 503.35 | 481.20 | 484.65 | 484.65 | -3.61% | 46,224 |
| Nov 21, 2025 | 510.30 | 515.50 | 501.95 | 502.80 | 502.80 | -1.29% | 30,748 |
| Nov 20, 2025 | 515.40 | 521.40 | 508.00 | 509.35 | 509.35 | -0.42% | 36,885 |
| Nov 19, 2025 | 513.85 | 516.85 | 507.60 | 511.50 | 511.50 | -0.51% | 32,457 |
| Nov 18, 2025 | 524.40 | 524.40 | 512.05 | 514.10 | 514.10 | -1.35% | 54,117 |
| Nov 17, 2025 | 522.55 | 527.95 | 520.20 | 521.15 | 521.15 | 0.20% | 22,772 |
| Nov 14, 2025 | 525.15 | 532.70 | 517.35 | 520.10 | 520.10 | -0.95% | 33,497 |
| Nov 13, 2025 | 546.95 | 548.00 | 522.70 | 525.10 | 525.10 | -4.26% | 75,499 |
| Nov 12, 2025 | 506.45 | 554.00 | 506.45 | 548.45 | 548.45 | 8.33% | 493,670 |
| Nov 11, 2025 | 506.25 | 513.30 | 501.00 | 506.30 | 506.30 | 0.04% | 67,199 |
| Nov 10, 2025 | 521.35 | 525.55 | 504.55 | 506.10 | 506.10 | -3.14% | 85,604 |
| Nov 7, 2025 | 531.80 | 531.80 | 520.10 | 522.50 | 522.50 | -1.41% | 54,867 |
| Nov 6, 2025 | 542.00 | 542.35 | 526.15 | 529.95 | 529.95 | -2.22% | 55,015 |
| Nov 4, 2025 | 535.30 | 558.30 | 535.30 | 542.00 | 542.00 | 1.36% | 98,761 |
| Nov 3, 2025 | 534.55 | 543.10 | 532.50 | 534.75 | 534.75 | 0.33% | 52,096 |
| Oct 31, 2025 | 539.55 | 539.55 | 532.10 | 533.00 | 533.00 | -0.62% | 49,423 |
| Oct 30, 2025 | 541.30 | 545.90 | 535.20 | 536.30 | 536.30 | -1.13% | 49,761 |
| Oct 29, 2025 | 544.95 | 545.00 | 539.45 | 542.45 | 542.45 | -0.29% | 58,981 |
| Oct 28, 2025 | 545.50 | 546.00 | 540.00 | 544.05 | 544.05 | -0.04% | 51,443 |
| Oct 27, 2025 | 542.05 | 549.75 | 542.05 | 544.25 | 544.25 | 1.01% | 89,017 |
| Oct 24, 2025 | 540.00 | 542.55 | 535.65 | 538.80 | 538.80 | -0.14% | 32,980 |
| Oct 23, 2025 | 551.30 | 552.20 | 538.55 | 539.55 | 539.55 | -1.66% | 123,797 |
| Oct 21, 2025 | 539.00 | 553.80 | 539.00 | 548.65 | 548.65 | 1.71% | 37,367 |
| Oct 20, 2025 | 559.95 | 568.95 | 538.05 | 539.40 | 539.40 | -8.59% | 515,819 |
| Oct 17, 2025 | 586.65 | 599.00 | 586.65 | 590.10 | 590.10 | -0.14% | 32,566 |
| Oct 16, 2025 | 585.70 | 596.30 | 585.70 | 590.90 | 590.90 | 0.91% | 37,203 |
| Oct 15, 2025 | 585.35 | 590.00 | 584.00 | 585.55 | 585.55 | -0.12% | 234,616 |
| Oct 14, 2025 | 589.25 | 600.20 | 583.05 | 586.25 | 586.25 | -1.12% | 20,296 |
| Oct 13, 2025 | 599.95 | 599.95 | 591.00 | 592.90 | 592.90 | -1.18% | 23,422 |
| Oct 10, 2025 | 598.75 | 608.70 | 593.80 | 600.00 | 600.00 | 0.93% | 42,569 |
| Oct 9, 2025 | 594.05 | 599.55 | 586.30 | 594.50 | 594.50 | 1.02% | 119,821 |
| Oct 8, 2025 | 589.65 | 600.00 | 587.25 | 588.50 | 588.50 | -0.69% | 42,967 |
| Oct 7, 2025 | 600.05 | 600.10 | 591.40 | 592.60 | 592.60 | -1.46% | 18,166 |
| Oct 6, 2025 | 591.90 | 609.30 | 591.90 | 601.35 | 601.35 | 1.80% | 92,485 |
| Oct 3, 2025 | 583.55 | 593.00 | 583.55 | 590.70 | 590.70 | 1.36% | 34,365 |
| Oct 1, 2025 | 590.80 | 590.80 | 580.25 | 582.80 | 582.80 | -0.42% | 14,595 |
| Sep 30, 2025 | 595.00 | 597.00 | 583.20 | 585.25 | 585.25 | -1.45% | 39,475 |
| Sep 29, 2025 | 599.00 | 622.65 | 589.75 | 593.85 | 593.85 | 0.85% | 295,306 |
| Sep 26, 2025 | 582.05 | 596.65 | 571.55 | 588.85 | 588.85 | 1.06% | 120,749 |
| Sep 25, 2025 | 590.75 | 591.95 | 581.50 | 582.65 | 582.65 | -1.06% | 18,888 |
| Sep 24, 2025 | 592.15 | 603.15 | 587.50 | 588.90 | 588.90 | -1.34% | 49,022 |