Tejas Networks Limited (BOM:540595)
India · Delayed Price · Currency is INR 419.70
-0.20 (-0.05%)
At close: Apr 2, 2026
BOM:540595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 414.95 | 422.15 | 401.80 | 419.70 | 419.70 | -0.05% | 276,140 |
| Apr 1, 2026 | 410.30 | 426.10 | 402.00 | 419.90 | 419.90 | 8.39% | 523,924 |
| Mar 30, 2026 | 411.00 | 411.00 | 382.95 | 387.40 | 387.40 | -5.56% | 259,843 |
| Mar 27, 2026 | 418.55 | 420.00 | 402.60 | 410.20 | 410.20 | -3.19% | 239,713 |
| Mar 25, 2026 | 426.00 | 433.00 | 420.75 | 423.70 | 423.70 | 0.74% | 279,632 |
| Mar 24, 2026 | 419.25 | 435.85 | 412.25 | 420.60 | 420.60 | 4.97% | 1,146,589 |
| Mar 23, 2026 | 428.00 | 429.35 | 399.35 | 400.70 | 400.70 | -8.05% | 237,122 |
| Mar 20, 2026 | 440.05 | 445.45 | 428.55 | 435.80 | 435.80 | 0.83% | 254,736 |
| Mar 19, 2026 | 439.95 | 460.00 | 429.40 | 432.20 | 432.20 | -3.99% | 333,877 |
| Mar 18, 2026 | 447.65 | 456.15 | 440.05 | 450.15 | 450.15 | 1.34% | 334,933 |
| Mar 17, 2026 | 457.45 | 461.20 | 431.60 | 444.20 | 444.20 | -0.66% | 525,248 |
| Mar 16, 2026 | 443.95 | 457.30 | 434.60 | 447.15 | 447.15 | 5.44% | 2,236,034 |
| Mar 13, 2026 | 439.60 | 449.70 | 422.50 | 424.10 | 424.10 | -3.79% | 474,063 |
| Mar 12, 2026 | 468.05 | 468.80 | 438.25 | 440.80 | 440.80 | -6.37% | 457,130 |
| Mar 11, 2026 | 475.15 | 492.70 | 463.05 | 470.80 | 470.80 | 1.21% | 1,757,077 |
| Mar 10, 2026 | 443.45 | 468.85 | 439.00 | 465.15 | 465.15 | 9.13% | 1,849,959 |
| Mar 9, 2026 | 454.50 | 454.50 | 418.85 | 426.25 | 426.25 | -8.40% | 1,286,935 |
| Mar 6, 2026 | 492.45 | 501.50 | 460.95 | 465.35 | 465.35 | -5.50% | 2,295,492 |
| Mar 5, 2026 | 506.00 | 526.95 | 485.30 | 492.45 | 492.45 | -1.43% | 5,889,110 |
| Mar 4, 2026 | 483.95 | 529.65 | 472.60 | 499.60 | 499.60 | 2.91% | 16,640,650 |
| Mar 2, 2026 | 421.15 | 503.00 | 405.80 | 485.45 | 485.45 | 11.44% | 19,201,330 |
| Feb 27, 2026 | 387.10 | 442.70 | 387.10 | 435.60 | 435.60 | 16.99% | 13,215,930 |
| Feb 26, 2026 | 324.35 | 381.45 | 324.30 | 372.35 | 372.35 | 17.13% | 7,312,085 |
| Feb 25, 2026 | 317.65 | 321.50 | 314.00 | 317.90 | 317.90 | 0.13% | 62,279 |
| Feb 24, 2026 | 325.95 | 325.95 | 312.55 | 317.50 | 317.50 | -2.64% | 82,895 |
| Feb 23, 2026 | 327.50 | 330.35 | 323.40 | 326.10 | 326.10 | -0.21% | 59,626 |
| Feb 20, 2026 | 330.80 | 330.80 | 324.15 | 326.80 | 326.80 | -1.18% | 46,491 |
| Feb 19, 2026 | 342.00 | 343.15 | 328.05 | 330.70 | 330.70 | -1.77% | 74,942 |
| Feb 18, 2026 | 335.55 | 340.70 | 329.05 | 336.65 | 336.65 | 0.55% | 47,253 |
| Feb 17, 2026 | 331.90 | 346.50 | 331.15 | 334.80 | 334.80 | 1.12% | 73,156 |
| Feb 16, 2026 | 328.25 | 333.00 | 325.25 | 331.10 | 331.10 | 0.73% | 33,510 |
| Feb 13, 2026 | 332.70 | 332.70 | 324.00 | 328.70 | 328.70 | -1.29% | 42,635 |
| Feb 12, 2026 | 340.00 | 340.65 | 331.50 | 333.00 | 333.00 | -1.74% | 54,760 |
| Feb 11, 2026 | 352.45 | 352.45 | 335.30 | 338.90 | 338.90 | -3.50% | 67,934 |
| Feb 10, 2026 | 356.50 | 365.10 | 349.00 | 351.20 | 351.20 | -1.15% | 101,011 |
| Feb 9, 2026 | 340.05 | 356.75 | 337.25 | 355.30 | 355.30 | 5.59% | 103,381 |
| Feb 6, 2026 | 339.95 | 339.95 | 327.95 | 336.50 | 336.50 | -0.59% | 53,314 |
| Feb 5, 2026 | 350.05 | 356.20 | 336.75 | 338.50 | 338.50 | -3.31% | 185,316 |
| Feb 4, 2026 | 337.75 | 352.35 | 334.05 | 350.10 | 350.10 | 3.58% | 79,534 |
| Feb 3, 2026 | 350.00 | 350.00 | 333.85 | 338.00 | 338.00 | 2.95% | 106,155 |
| Feb 2, 2026 | 328.20 | 335.15 | 319.05 | 328.30 | 328.30 | -0.79% | 122,703 |
| Feb 1, 2026 | 343.05 | 349.30 | 322.40 | 330.90 | 330.90 | -2.90% | 123,690 |
| Jan 30, 2026 | 324.85 | 353.25 | 317.30 | 340.80 | 340.80 | 4.54% | 449,327 |
| Jan 29, 2026 | 340.50 | 349.00 | 322.95 | 326.00 | 326.00 | -3.92% | 613,305 |
| Jan 28, 2026 | 297.50 | 343.80 | 297.50 | 339.30 | 339.30 | 14.45% | 3,335,233 |
| Jan 27, 2026 | 304.05 | 305.55 | 294.10 | 296.45 | 296.45 | -2.50% | 204,729 |
| Jan 23, 2026 | 324.85 | 324.85 | 300.95 | 304.05 | 304.05 | -5.84% | 110,276 |
| Jan 22, 2026 | 329.00 | 333.20 | 317.35 | 322.90 | 322.90 | -1.43% | 96,450 |
| Jan 21, 2026 | 328.45 | 338.00 | 321.35 | 327.60 | 327.60 | -0.32% | 210,032 |
| Jan 20, 2026 | 348.45 | 350.50 | 326.00 | 328.65 | 328.65 | -5.91% | 169,075 |