Tejas Networks Limited (BOM:540595)
India · Delayed Price · Currency is INR 591.60
+3.40 (0.58%)
At close: Sep 8, 2025
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 598.15 | 598.15 | 585.95 | 587.70 | 587.70 | -0.66% | 41,845 |
| Sep 8, 2025 | 593.70 | 599.35 | 590.25 | 591.60 | 591.60 | 0.58% | 25,632 |
| Sep 5, 2025 | 599.45 | 602.30 | 584.65 | 588.20 | 588.20 | -1.88% | 66,809 |
| Sep 4, 2025 | 613.50 | 617.75 | 597.35 | 599.45 | 599.45 | -2.09% | 29,252 |
| Sep 3, 2025 | 587.95 | 625.00 | 586.00 | 612.25 | 612.25 | 4.46% | 226,431 |
| Sep 2, 2025 | 592.75 | 592.75 | 583.00 | 586.10 | 586.10 | -0.09% | 38,984 |
| Sep 1, 2025 | 585.20 | 592.70 | 583.35 | 586.60 | 586.60 | 0.56% | 18,305 |
| Aug 29, 2025 | 598.80 | 598.80 | 581.10 | 583.35 | 583.35 | -1.17% | 45,242 |
| Aug 28, 2025 | 593.00 | 600.05 | 586.00 | 590.25 | 590.25 | -1.74% | 30,456 |
| Aug 26, 2025 | 607.05 | 612.90 | 591.95 | 600.70 | 600.70 | -1.43% | 99,613 |
| Aug 25, 2025 | 623.80 | 623.80 | 602.25 | 609.40 | 609.40 | -1.85% | 40,262 |
| Aug 22, 2025 | 620.00 | 628.70 | 612.50 | 620.90 | 620.90 | 0.16% | 83,401 |
| Aug 21, 2025 | 580.90 | 646.35 | 580.35 | 619.90 | 619.90 | 6.71% | 823,777 |
| Aug 20, 2025 | 589.80 | 589.80 | 579.35 | 580.90 | 580.90 | -0.95% | 32,439 |
| Aug 19, 2025 | 576.00 | 588.50 | 570.25 | 586.50 | 586.50 | 2.53% | 55,817 |
| Aug 18, 2025 | 558.80 | 588.10 | 558.80 | 572.00 | 572.00 | 3.28% | 103,239 |
| Aug 14, 2025 | 552.95 | 558.25 | 545.60 | 553.85 | 553.85 | 0.51% | 83,335 |
| Aug 13, 2025 | 559.95 | 559.95 | 543.00 | 551.05 | 551.05 | 0.01% | 77,636 |
| Aug 12, 2025 | 563.05 | 574.00 | 550.00 | 551.00 | 551.00 | -2.27% | 63,253 |
| Aug 11, 2025 | 557.55 | 565.75 | 545.05 | 563.80 | 563.80 | 1.30% | 69,580 |
| Aug 8, 2025 | 570.60 | 576.60 | 554.20 | 556.55 | 556.55 | -2.56% | 81,152 |
| Aug 7, 2025 | 567.80 | 576.50 | 560.10 | 571.15 | 571.15 | 0.18% | 68,393 |
| Aug 6, 2025 | 579.95 | 579.95 | 568.85 | 570.10 | 570.10 | -1.35% | 23,838 |
| Aug 5, 2025 | 583.95 | 587.85 | 576.15 | 577.90 | 577.90 | -0.55% | 51,398 |
| Aug 4, 2025 | 572.20 | 584.55 | 569.95 | 581.10 | 581.10 | 0.89% | 57,098 |
| Aug 1, 2025 | 581.55 | 590.10 | 574.00 | 575.95 | 575.95 | -1.15% | 29,523 |
| Jul 31, 2025 | 586.00 | 589.10 | 572.90 | 582.65 | 582.65 | -0.98% | 39,549 |
| Jul 30, 2025 | 594.95 | 597.00 | 586.35 | 588.40 | 588.40 | -0.66% | 73,849 |
| Jul 29, 2025 | 574.95 | 600.90 | 566.60 | 592.30 | 592.30 | 2.55% | 189,540 |
| Jul 28, 2025 | 607.40 | 607.40 | 574.05 | 577.55 | 577.55 | -3.94% | 90,106 |
| Jul 25, 2025 | 625.80 | 625.80 | 600.00 | 601.25 | 601.25 | -3.30% | 55,701 |
| Jul 24, 2025 | 615.45 | 629.60 | 607.15 | 621.80 | 621.80 | 1.02% | 164,510 |
| Jul 23, 2025 | 622.20 | 626.85 | 605.00 | 615.50 | 615.50 | -1.68% | 362,347 |
| Jul 22, 2025 | 630.00 | 635.65 | 625.15 | 626.00 | 626.00 | -0.66% | 141,958 |
| Jul 21, 2025 | 639.10 | 642.95 | 629.00 | 630.15 | 630.15 | -1.40% | 176,238 |
| Jul 18, 2025 | 649.45 | 651.90 | 637.45 | 639.10 | 639.10 | -1.30% | 159,458 |
| Jul 17, 2025 | 654.15 | 657.90 | 646.00 | 647.55 | 647.55 | -1.01% | 144,577 |
| Jul 16, 2025 | 655.00 | 660.00 | 651.55 | 654.15 | 654.15 | 0.14% | 178,490 |
| Jul 15, 2025 | 679.95 | 679.95 | 629.65 | 653.25 | 653.25 | -6.60% | 896,226 |
| Jul 14, 2025 | 693.90 | 705.00 | 688.10 | 699.40 | 699.40 | 0.79% | 72,465 |
| Jul 11, 2025 | 698.05 | 703.60 | 692.05 | 693.90 | 693.90 | -1.19% | 92,896 |
| Jul 10, 2025 | 701.50 | 708.90 | 697.75 | 702.25 | 702.25 | 0.88% | 70,491 |
| Jul 9, 2025 | 698.60 | 702.80 | 695.00 | 696.10 | 696.10 | -0.28% | 62,481 |
| Jul 8, 2025 | 704.80 | 704.80 | 695.00 | 698.05 | 698.05 | -0.44% | 94,559 |
| Jul 7, 2025 | 705.50 | 708.00 | 700.00 | 701.15 | 701.15 | -0.62% | 37,763 |
| Jul 4, 2025 | 708.35 | 710.90 | 702.00 | 705.50 | 705.50 | -0.11% | 22,703 |
| Jul 3, 2025 | 709.95 | 716.50 | 703.25 | 706.25 | 706.25 | -0.35% | 35,401 |
| Jul 2, 2025 | 702.40 | 713.70 | 702.40 | 708.75 | 708.75 | 0.08% | 117,162 |
| Jul 1, 2025 | 718.75 | 718.75 | 706.05 | 708.15 | 708.15 | -0.91% | 65,769 |
| Jun 30, 2025 | 720.15 | 721.25 | 712.65 | 714.65 | 714.65 | -0.54% | 76,168 |