Techno Electric & Engineering Company Limited (BOM:542141)
India · Delayed Price · Currency is INR 985.25
-46.70 (-4.53%)
At close: Mar 30, 2026
BOM:542141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,021.15 | 1,027.85 | 978.00 | 985.25 | 985.25 | -4.53% | 69,756 |
| Mar 27, 2026 | 1,051.00 | 1,070.35 | 1,027.95 | 1,031.95 | 1,031.95 | -4.50% | 23,511 |
| Mar 25, 2026 | 1,056.10 | 1,092.00 | 1,056.10 | 1,080.55 | 1,080.55 | 2.86% | 21,123 |
| Mar 24, 2026 | 1,067.70 | 1,067.70 | 1,020.00 | 1,050.50 | 1,050.50 | 3.12% | 24,528 |
| Mar 23, 2026 | 1,067.55 | 1,070.50 | 1,005.00 | 1,018.70 | 1,018.70 | -6.53% | 40,840 |
| Mar 20, 2026 | 1,096.10 | 1,129.00 | 1,080.00 | 1,089.90 | 1,089.90 | -0.49% | 7,723 |
| Mar 19, 2026 | 1,100.00 | 1,130.00 | 1,092.10 | 1,095.30 | 1,095.30 | -2.46% | 9,356 |
| Mar 18, 2026 | 1,101.25 | 1,136.00 | 1,098.00 | 1,122.95 | 1,122.95 | 2.70% | 22,004 |
| Mar 17, 2026 | 1,070.05 | 1,136.70 | 1,070.05 | 1,093.40 | 1,093.40 | 1.21% | 34,420 |
| Mar 16, 2026 | 1,085.25 | 1,091.10 | 1,057.50 | 1,080.35 | 1,080.35 | -0.48% | 15,425 |
| Mar 13, 2026 | 1,113.15 | 1,113.15 | 1,076.60 | 1,085.60 | 1,085.60 | -2.05% | 19,354 |
| Mar 12, 2026 | 1,090.10 | 1,120.00 | 1,072.15 | 1,108.30 | 1,108.30 | 0.29% | 10,254 |
| Mar 11, 2026 | 1,104.15 | 1,137.45 | 1,099.00 | 1,105.15 | 1,105.15 | 0.42% | 15,254 |
| Mar 10, 2026 | 1,091.95 | 1,109.80 | 1,090.00 | 1,100.50 | 1,100.50 | 1.87% | 14,938 |
| Mar 9, 2026 | 1,100.00 | 1,105.00 | 1,047.25 | 1,080.30 | 1,080.30 | -3.57% | 15,009 |
| Mar 6, 2026 | 1,137.85 | 1,144.70 | 1,113.25 | 1,120.25 | 1,120.25 | -1.79% | 13,308 |
| Mar 5, 2026 | 1,125.95 | 1,144.40 | 1,120.75 | 1,140.65 | 1,140.65 | 1.45% | 19,152 |
| Mar 4, 2026 | 1,106.10 | 1,135.30 | 1,106.00 | 1,124.40 | 1,124.40 | -2.38% | 27,693 |
| Mar 2, 2026 | 1,101.90 | 1,161.00 | 1,101.00 | 1,151.85 | 1,151.85 | -1.69% | 12,938 |
| Feb 27, 2026 | 1,198.95 | 1,198.95 | 1,165.00 | 1,171.60 | 1,171.60 | -0.66% | 17,121 |
| Feb 26, 2026 | 1,157.70 | 1,215.45 | 1,157.70 | 1,179.35 | 1,179.35 | 1.88% | 11,462 |
| Feb 25, 2026 | 1,171.10 | 1,189.95 | 1,148.60 | 1,157.60 | 1,157.60 | -1.09% | 20,167 |
| Feb 24, 2026 | 1,157.70 | 1,209.60 | 1,139.85 | 1,170.35 | 1,170.35 | 0.88% | 16,358 |
| Feb 23, 2026 | 1,159.65 | 1,174.25 | 1,145.55 | 1,160.10 | 1,160.10 | 1.36% | 36,394 |
| Feb 20, 2026 | 1,136.15 | 1,154.75 | 1,119.80 | 1,144.55 | 1,144.55 | 0.70% | 8,674 |
| Feb 19, 2026 | 1,152.00 | 1,176.15 | 1,127.35 | 1,136.55 | 1,136.55 | -1.27% | 21,643 |
| Feb 18, 2026 | 1,076.40 | 1,191.45 | 1,076.40 | 1,151.20 | 1,151.20 | 6.96% | 36,661 |
| Feb 17, 2026 | 1,053.85 | 1,082.75 | 1,046.15 | 1,076.25 | 1,076.25 | 2.49% | 7,606 |
| Feb 16, 2026 | 1,072.65 | 1,072.65 | 1,025.15 | 1,050.15 | 1,050.15 | 0.28% | 6,436 |
| Feb 13, 2026 | 1,061.05 | 1,080.95 | 1,028.90 | 1,047.20 | 1,047.20 | -3.08% | 9,975 |
| Feb 12, 2026 | 1,108.50 | 1,115.00 | 1,067.50 | 1,080.50 | 1,080.50 | -2.88% | 9,346 |
| Feb 11, 2026 | 1,147.00 | 1,159.60 | 1,103.70 | 1,112.55 | 1,112.55 | -0.50% | 39,259 |
| Feb 10, 2026 | 1,118.45 | 1,137.00 | 1,092.65 | 1,118.10 | 1,118.10 | 2.26% | 23,945 |
| Feb 9, 2026 | 1,050.15 | 1,098.10 | 1,041.75 | 1,093.40 | 1,093.40 | 5.48% | 23,107 |
| Feb 6, 2026 | 1,016.75 | 1,041.55 | 1,007.10 | 1,036.60 | 1,036.60 | 0.93% | 5,178 |
| Feb 5, 2026 | 1,062.00 | 1,062.00 | 1,022.05 | 1,027.05 | 1,027.05 | -3.15% | 4,737 |
| Feb 4, 2026 | 1,084.85 | 1,084.85 | 1,032.30 | 1,060.50 | 1,060.50 | 1.75% | 11,048 |
| Feb 3, 2026 | 1,090.65 | 1,090.65 | 1,015.35 | 1,042.25 | 1,042.25 | 4.44% | 27,966 |
| Feb 2, 2026 | 1,009.05 | 1,029.10 | 976.05 | 997.95 | 997.95 | -0.02% | 54,396 |
| Feb 1, 2026 | 999.85 | 1,049.30 | 972.05 | 998.10 | 998.10 | 2.43% | 81,265 |
| Jan 30, 2026 | 942.90 | 989.85 | 928.10 | 974.40 | 974.40 | 3.34% | 18,327 |
| Jan 29, 2026 | 942.90 | 957.10 | 922.80 | 942.90 | 942.90 | 0.03% | 13,043 |
| Jan 28, 2026 | 902.15 | 951.05 | 900.00 | 942.65 | 942.65 | 4.49% | 8,711 |
| Jan 27, 2026 | 899.50 | 907.10 | 870.65 | 902.15 | 902.15 | 1.10% | 10,126 |
| Jan 23, 2026 | 916.20 | 919.80 | 883.25 | 892.35 | 892.35 | -2.59% | 21,955 |
| Jan 22, 2026 | 910.20 | 929.70 | 903.40 | 916.10 | 916.10 | 0.95% | 9,646 |
| Jan 21, 2026 | 925.90 | 936.50 | 892.70 | 907.45 | 907.45 | -1.94% | 37,026 |
| Jan 20, 2026 | 959.95 | 960.00 | 920.35 | 925.40 | 925.40 | -3.03% | 23,182 |
| Jan 19, 2026 | 968.90 | 975.05 | 951.55 | 954.35 | 954.35 | -2.11% | 10,092 |
| Jan 16, 2026 | 998.00 | 1,000.25 | 970.00 | 974.90 | 974.90 | -1.98% | 18,225 |