Techno Electric & Engineering Company Limited (BOM:542141)
India · Delayed Price · Currency is INR 1,278.15
-90.20 (-6.59%)
At close: Sep 26, 2025
BOM:542141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,379.50 | 1,379.50 | 1,272.90 | 1,278.15 | 1,278.15 | -6.59% | 81,902 |
| Sep 25, 2025 | 1,488.90 | 1,488.90 | 1,363.10 | 1,368.35 | 1,368.35 | -0.59% | 9,738 |
| Sep 24, 2025 | 1,403.05 | 1,408.35 | 1,373.30 | 1,376.50 | 1,376.50 | -1.82% | 7,303 |
| Sep 23, 2025 | 1,444.65 | 1,444.65 | 1,398.00 | 1,402.05 | 1,402.05 | -1.65% | 6,280 |
| Sep 22, 2025 | 1,415.05 | 1,459.60 | 1,415.05 | 1,425.50 | 1,425.50 | 0.79% | 14,323 |
| Sep 19, 2025 | 1,428.15 | 1,441.45 | 1,406.15 | 1,414.30 | 1,414.30 | -1.32% | 21,435 |
| Sep 18, 2025 | 1,443.55 | 1,453.70 | 1,426.40 | 1,433.25 | 1,433.25 | -0.56% | 10,854 |
| Sep 17, 2025 | 1,434.00 | 1,452.55 | 1,431.90 | 1,441.35 | 1,441.35 | -0.29% | 11,865 |
| Sep 16, 2025 | 1,475.45 | 1,480.15 | 1,432.85 | 1,445.50 | 1,445.50 | -1.22% | 12,564 |
| Sep 15, 2025 | 1,440.45 | 1,487.65 | 1,433.00 | 1,463.40 | 1,463.40 | 1.54% | 7,648 |
| Sep 12, 2025 | 1,457.10 | 1,458.85 | 1,429.25 | 1,441.25 | 1,441.25 | -1.52% | 5,862 |
| Sep 11, 2025 | 1,480.00 | 1,480.00 | 1,458.60 | 1,463.50 | 1,454.50 | -1.05% | 6,138 |
| Sep 10, 2025 | 1,500.35 | 1,508.85 | 1,465.90 | 1,479.00 | 1,469.91 | -1.29% | 26,706 |
| Sep 9, 2025 | 1,531.00 | 1,533.15 | 1,495.00 | 1,498.30 | 1,489.09 | -2.13% | 14,350 |
| Sep 8, 2025 | 1,510.15 | 1,552.60 | 1,510.15 | 1,530.95 | 1,521.54 | 1.70% | 6,518 |
| Sep 5, 2025 | 1,510.15 | 1,531.30 | 1,492.90 | 1,505.35 | 1,496.09 | -1.19% | 18,774 |
| Sep 4, 2025 | 1,558.30 | 1,564.50 | 1,505.90 | 1,523.50 | 1,514.13 | -1.60% | 6,980 |
| Sep 3, 2025 | 1,527.00 | 1,575.00 | 1,526.95 | 1,548.25 | 1,538.73 | 1.33% | 7,828 |
| Sep 2, 2025 | 1,505.10 | 1,557.10 | 1,502.20 | 1,527.95 | 1,518.55 | 0.82% | 7,034 |
| Sep 1, 2025 | 1,510.55 | 1,528.15 | 1,494.85 | 1,515.45 | 1,506.13 | 0.27% | 9,437 |
| Aug 29, 2025 | 1,519.45 | 1,540.75 | 1,506.05 | 1,511.40 | 1,502.11 | -1.27% | 3,053 |
| Aug 28, 2025 | 1,512.90 | 1,549.00 | 1,491.80 | 1,530.90 | 1,521.49 | 0.74% | 7,956 |
| Aug 26, 2025 | 1,566.95 | 1,566.95 | 1,512.00 | 1,519.65 | 1,510.31 | -2.64% | 16,887 |
| Aug 25, 2025 | 1,567.70 | 1,571.80 | 1,540.00 | 1,560.85 | 1,551.25 | 1.09% | 11,583 |
| Aug 22, 2025 | 1,529.95 | 1,575.00 | 1,503.75 | 1,544.05 | 1,534.56 | 2.32% | 18,521 |
| Aug 21, 2025 | 1,486.35 | 1,530.65 | 1,460.00 | 1,509.00 | 1,499.72 | 2.10% | 11,303 |
| Aug 20, 2025 | 1,459.95 | 1,490.00 | 1,455.35 | 1,477.90 | 1,468.81 | 1.98% | 11,013 |
| Aug 19, 2025 | 1,440.00 | 1,460.00 | 1,420.80 | 1,449.15 | 1,440.24 | 0.60% | 16,321 |
| Aug 18, 2025 | 1,500.00 | 1,520.35 | 1,430.60 | 1,440.50 | 1,431.64 | -3.59% | 46,026 |
| Aug 14, 2025 | 1,442.05 | 1,511.00 | 1,429.20 | 1,494.10 | 1,484.91 | 3.72% | 41,881 |
| Aug 13, 2025 | 1,367.65 | 1,482.35 | 1,367.65 | 1,440.45 | 1,431.59 | 5.62% | 43,035 |
| Aug 12, 2025 | 1,419.75 | 1,419.75 | 1,358.40 | 1,363.75 | 1,355.36 | -2.35% | 5,883 |
| Aug 11, 2025 | 1,397.45 | 1,403.45 | 1,373.75 | 1,396.60 | 1,388.01 | 1.05% | 10,707 |
| Aug 8, 2025 | 1,404.00 | 1,417.15 | 1,372.45 | 1,382.10 | 1,373.60 | -0.94% | 3,206 |
| Aug 7, 2025 | 1,382.00 | 1,404.20 | 1,366.00 | 1,395.15 | 1,386.57 | 1.06% | 6,244 |
| Aug 6, 2025 | 1,440.00 | 1,443.40 | 1,377.55 | 1,380.55 | 1,372.06 | -3.17% | 29,023 |
| Aug 5, 2025 | 1,411.05 | 1,455.80 | 1,411.05 | 1,425.75 | 1,416.98 | -0.70% | 8,006 |
| Aug 4, 2025 | 1,468.95 | 1,468.95 | 1,415.00 | 1,435.80 | 1,426.97 | 1.31% | 10,669 |
| Aug 1, 2025 | 1,443.15 | 1,454.05 | 1,415.00 | 1,417.30 | 1,408.58 | -2.66% | 4,089 |
| Jul 31, 2025 | 1,424.95 | 1,476.75 | 1,424.95 | 1,456.10 | 1,447.15 | 0.73% | 5,146 |
| Jul 30, 2025 | 1,471.55 | 1,472.00 | 1,438.85 | 1,445.60 | 1,436.71 | -0.98% | 2,562 |
| Jul 29, 2025 | 1,375.05 | 1,467.65 | 1,375.05 | 1,459.90 | 1,450.92 | 3.53% | 7,063 |
| Jul 28, 2025 | 1,454.75 | 1,454.75 | 1,395.10 | 1,410.15 | 1,401.48 | -2.10% | 11,653 |
| Jul 25, 2025 | 1,466.05 | 1,475.90 | 1,437.05 | 1,440.35 | 1,431.49 | -1.96% | 8,948 |
| Jul 24, 2025 | 1,471.00 | 1,490.05 | 1,464.00 | 1,469.20 | 1,460.17 | -0.84% | 22,708 |
| Jul 23, 2025 | 1,519.40 | 1,519.40 | 1,476.20 | 1,481.70 | 1,472.59 | -2.33% | 17,774 |
| Jul 22, 2025 | 1,558.30 | 1,558.30 | 1,511.20 | 1,517.10 | 1,507.77 | -1.70% | 7,579 |
| Jul 21, 2025 | 1,520.20 | 1,549.85 | 1,516.10 | 1,543.40 | 1,533.91 | 1.00% | 13,182 |
| Jul 18, 2025 | 1,544.40 | 1,562.25 | 1,521.10 | 1,528.10 | 1,518.70 | -0.56% | 11,569 |
| Jul 17, 2025 | 1,557.70 | 1,568.00 | 1,529.50 | 1,536.75 | 1,527.30 | -1.35% | 16,711 |