Tejas Networks Limited (BOM:540595)
India · Delayed Price · Currency is INR 538.80
-0.75 (-0.14%)
At close: Oct 24, 2025
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 599.90 | 604.00 | 593.00 | 596.90 | 596.90 | -0.50% | 50,933 |
| Sep 22, 2025 | 605.05 | 614.20 | 598.00 | 599.90 | 599.90 | -1.83% | 61,950 |
| Sep 19, 2025 | 615.75 | 616.35 | 608.25 | 611.10 | 611.10 | -0.75% | 40,497 |
| Sep 18, 2025 | 619.35 | 623.90 | 613.50 | 615.70 | 615.70 | -0.49% | 28,004 |
| Sep 17, 2025 | 621.25 | 625.35 | 613.75 | 618.75 | 618.75 | 0.56% | 48,222 |
| Sep 16, 2025 | 596.15 | 625.95 | 596.15 | 615.30 | 615.30 | 3.57% | 139,490 |
| Sep 15, 2025 | 594.55 | 606.90 | 592.60 | 594.10 | 594.10 | 0.19% | 76,280 |
| Sep 12, 2025 | 590.15 | 605.95 | 588.85 | 592.95 | 592.95 | 0.36% | 45,308 |
| Sep 11, 2025 | 590.70 | 596.00 | 590.25 | 590.80 | 590.80 | 0.02% | 18,631 |
| Sep 10, 2025 | 594.45 | 597.05 | 589.05 | 590.70 | 590.70 | 0.51% | 44,393 |
| 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 |