Tejas Networks Limited (BOM:540595)
India · Delayed Price · Currency is INR 476.00
+12.75 (2.75%)
At close: Oct 6, 2026
BOM:540595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 466.30 | 484.95 | 466.30 | 476.00 | 476.00 | 2.75% | 181,211 |
| Oct 5, 2026 | 470.15 | 482.15 | 461.50 | 463.25 | 463.25 | -0.39% | 73,792 |
| Oct 1, 2026 | 484.95 | 491.35 | 461.65 | 465.05 | 465.05 | -4.42% | 121,442 |
| Sep 30, 2026 | 489.90 | 496.90 | 482.25 | 486.55 | 486.55 | -0.89% | 47,776 |
| Sep 29, 2026 | 491.10 | 495.95 | 480.65 | 490.90 | 490.90 | 0.09% | 63,623 |
| Sep 28, 2026 | 504.00 | 504.10 | 489.00 | 490.45 | 490.45 | -2.69% | 95,410 |
| Sep 25, 2026 | 516.75 | 516.75 | 500.75 | 504.00 | 504.00 | -1.43% | 94,241 |
| Sep 24, 2026 | 519.90 | 519.95 | 507.50 | 511.30 | 511.30 | -2.03% | 96,258 |
| Sep 23, 2026 | 517.50 | 525.20 | 512.00 | 521.90 | 521.90 | 1.07% | 66,584 |
| Sep 22, 2026 | 517.40 | 526.85 | 515.00 | 516.40 | 516.40 | -0.11% | 73,121 |
| Sep 21, 2026 | 517.75 | 524.00 | 512.25 | 516.95 | 516.95 | -0.27% | 71,729 |
| Sep 18, 2026 | 526.00 | 526.40 | 514.95 | 518.35 | 518.35 | -1.21% | 99,018 |
| Sep 17, 2026 | 516.00 | 530.00 | 512.00 | 524.70 | 524.70 | 1.91% | 114,990 |
| Sep 16, 2026 | 524.20 | 524.95 | 495.90 | 514.85 | 514.85 | -1.29% | 263,188 |
| Sep 15, 2026 | 553.25 | 558.45 | 518.00 | 521.60 | 521.60 | -5.71% | 186,887 |
| Sep 11, 2026 | 547.50 | 560.00 | 539.20 | 553.20 | 553.20 | 0.72% | 198,370 |
| Sep 10, 2026 | 576.80 | 591.50 | 546.60 | 549.25 | 549.25 | -4.62% | 189,940 |
| Sep 9, 2026 | 589.95 | 599.95 | 574.00 | 575.85 | 575.85 | -2.44% | 157,520 |
| Sep 8, 2026 | 600.00 | 605.50 | 583.70 | 590.25 | 590.25 | -0.56% | 172,451 |
| Sep 7, 2026 | 617.50 | 617.50 | 590.45 | 593.55 | 593.55 | -3.31% | 287,952 |
| Sep 4, 2026 | 567.35 | 623.90 | 567.35 | 613.90 | 613.90 | 8.14% | 1,826,674 |
| Sep 3, 2026 | 554.20 | 580.00 | 551.60 | 567.70 | 567.70 | 3.56% | 361,138 |
| Sep 2, 2026 | 534.40 | 553.40 | 532.05 | 548.20 | 548.20 | 1.13% | 111,563 |
| Sep 1, 2026 | 557.40 | 569.85 | 537.70 | 542.10 | 542.10 | -3.15% | 260,024 |
| Aug 31, 2026 | 550.05 | 566.50 | 539.75 | 559.75 | 559.75 | 1.50% | 450,308 |
| Aug 28, 2026 | 540.60 | 576.80 | 538.35 | 551.50 | 551.50 | 7.96% | 2,947,286 |
| Aug 27, 2026 | 506.05 | 517.80 | 504.95 | 510.85 | 510.85 | 1.16% | 50,699 |
| Aug 26, 2026 | 505.90 | 511.70 | 504.00 | 505.00 | 505.00 | 0.02% | 23,700 |
| Aug 25, 2026 | 509.20 | 513.85 | 500.00 | 504.90 | 504.90 | -0.78% | 34,605 |
| Aug 24, 2026 | 510.50 | 527.00 | 507.00 | 508.85 | 508.85 | -0.29% | 60,604 |
| 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 |