Tejas Networks Limited (BOM:540595)
India · Delayed Price · Currency is INR 510.35
+1.15 (0.23%)
At close: Aug 21, 2026
BOM:540595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 509.85 | 514.45 | 504.95 | 510.35 | 510.35 | 0.23% | 78,904 |
| Aug 20, 2026 | 511.95 | 517.60 | 507.10 | 509.20 | 509.20 | -0.05% | 32,252 |
| Aug 19, 2026 | 516.45 | 522.85 | 507.90 | 509.45 | 509.45 | -1.93% | 74,653 |
| Aug 18, 2026 | 522.60 | 529.70 | 518.00 | 519.50 | 519.50 | -0.59% | 45,804 |
| Aug 17, 2026 | 535.00 | 535.10 | 521.20 | 522.60 | 522.60 | -2.79% | 67,450 |
| Aug 14, 2026 | 544.60 | 546.50 | 534.00 | 537.60 | 537.60 | -0.49% | 60,819 |
| Aug 13, 2026 | 522.00 | 542.60 | 522.00 | 540.25 | 540.25 | 2.53% | 77,757 |
| Aug 12, 2026 | 530.65 | 532.40 | 515.60 | 526.90 | 526.90 | -1.03% | 93,121 |
| Aug 11, 2026 | 523.90 | 546.80 | 523.90 | 532.40 | 532.40 | 2.08% | 196,903 |
| Aug 10, 2026 | 516.90 | 525.00 | 511.00 | 521.55 | 521.55 | 1.64% | 86,333 |
| Aug 7, 2026 | 521.45 | 523.65 | 512.10 | 513.15 | 513.15 | -1.75% | 43,766 |
| Aug 6, 2026 | 526.20 | 529.95 | 520.10 | 522.30 | 522.30 | -1.04% | 50,235 |
| Aug 5, 2026 | 537.20 | 543.40 | 524.95 | 527.80 | 527.80 | -1.11% | 76,713 |
| Aug 4, 2026 | 524.75 | 541.75 | 521.30 | 533.70 | 533.70 | 2.76% | 136,787 |
| Aug 3, 2026 | 523.70 | 527.40 | 516.00 | 519.35 | 519.35 | 1.12% | 63,427 |
| Jul 31, 2026 | 507.75 | 529.80 | 506.10 | 513.60 | 513.60 | 1.10% | 160,622 |
| Jul 30, 2026 | 518.00 | 518.00 | 505.50 | 508.00 | 508.00 | -2.35% | 67,328 |
| Jul 29, 2026 | 495.00 | 531.90 | 495.00 | 520.20 | 520.20 | 5.18% | 282,418 |
| Jul 28, 2026 | 503.00 | 505.00 | 492.10 | 494.60 | 494.60 | -3.60% | 120,351 |
| Jul 27, 2026 | 500.00 | 516.70 | 492.85 | 513.05 | 513.05 | 3.40% | 136,534 |
| Jul 24, 2026 | 495.70 | 503.85 | 487.90 | 496.20 | 496.20 | -0.24% | 104,265 |
| Jul 23, 2026 | 519.65 | 519.90 | 496.00 | 497.40 | 497.40 | -4.38% | 73,642 |
| Jul 22, 2026 | 540.00 | 540.00 | 517.65 | 520.20 | 520.20 | -3.16% | 71,798 |
| Jul 21, 2026 | 536.85 | 542.45 | 534.40 | 537.20 | 537.20 | -1.19% | 50,888 |
| Jul 20, 2026 | 536.40 | 549.00 | 532.00 | 543.65 | 543.65 | 0.83% | 90,578 |
| Jul 17, 2026 | 545.15 | 547.90 | 534.25 | 539.20 | 539.20 | -1.70% | 92,830 |
| Jul 16, 2026 | 552.00 | 554.10 | 542.90 | 548.55 | 548.55 | -0.25% | 79,924 |
| Jul 15, 2026 | 557.05 | 581.90 | 547.15 | 549.90 | 549.90 | 1.24% | 315,577 |
| Jul 14, 2026 | 551.45 | 555.95 | 541.35 | 543.15 | 543.15 | -2.40% | 70,188 |
| Jul 13, 2026 | 564.50 | 564.50 | 553.10 | 556.50 | 556.50 | -1.38% | 79,114 |
| Jul 10, 2026 | 545.00 | 570.00 | 545.00 | 564.30 | 564.30 | 4.03% | 189,857 |
| Jul 9, 2026 | 538.00 | 545.90 | 533.95 | 542.45 | 542.45 | 1.26% | 123,396 |
| Jul 8, 2026 | 541.45 | 561.35 | 528.00 | 535.70 | 535.70 | -1.98% | 215,885 |
| Jul 7, 2026 | 566.10 | 570.00 | 541.25 | 546.50 | 546.50 | -4.18% | 184,098 |
| Jul 6, 2026 | 594.00 | 595.30 | 566.00 | 570.35 | 570.35 | -4.00% | 203,227 |
| Jul 3, 2026 | 607.15 | 607.20 | 591.00 | 594.10 | 594.10 | -1.30% | 107,571 |
| Jul 2, 2026 | 609.25 | 614.00 | 596.75 | 601.95 | 601.95 | -0.97% | 193,893 |
| Jul 1, 2026 | 615.65 | 624.05 | 605.15 | 607.85 | 607.85 | -0.81% | 148,062 |
| Jun 30, 2026 | 604.55 | 641.80 | 604.05 | 612.80 | 612.80 | 1.48% | 497,516 |
| Jun 29, 2026 | 621.85 | 622.40 | 592.35 | 603.85 | 603.85 | -3.01% | 151,083 |
| Jun 25, 2026 | 625.25 | 636.55 | 619.05 | 622.60 | 622.60 | -0.18% | 219,115 |
| Jun 24, 2026 | 620.90 | 633.00 | 613.05 | 623.70 | 623.70 | 0.60% | 199,719 |
| Jun 23, 2026 | 629.00 | 629.25 | 607.85 | 620.00 | 620.00 | -1.30% | 255,408 |
| Jun 22, 2026 | 636.20 | 641.60 | 623.35 | 628.15 | 628.15 | -0.72% | 326,246 |
| Jun 19, 2026 | 598.85 | 644.75 | 595.95 | 632.70 | 632.70 | 5.45% | 750,916 |
| Jun 18, 2026 | 602.65 | 627.30 | 597.00 | 600.00 | 600.00 | -0.33% | 427,593 |
| Jun 17, 2026 | 584.00 | 609.40 | 584.00 | 602.00 | 602.00 | 3.68% | 410,340 |
| Jun 16, 2026 | 582.00 | 593.25 | 573.00 | 580.65 | 580.65 | -0.36% | 169,016 |
| Jun 15, 2026 | 605.20 | 608.40 | 578.75 | 582.75 | 582.75 | -2.69% | 497,426 |
| Jun 12, 2026 | 582.75 | 602.60 | 575.00 | 598.85 | 598.85 | 4.46% | 639,261 |