Techno Electric & Engineering Company Limited (BOM:542141)
India · Delayed Price · Currency is INR 1,505.35
-18.15 (-1.19%)
At close: Sep 5, 2025
BOM:542141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,510.15 | 1,531.30 | 1,492.90 | 1,505.35 | 1,505.35 | -1.19% | 18,774 |
| Sep 4, 2025 | 1,558.30 | 1,564.50 | 1,505.90 | 1,523.50 | 1,523.50 | -1.60% | 6,980 |
| Sep 3, 2025 | 1,527.00 | 1,575.00 | 1,526.95 | 1,548.25 | 1,548.25 | 1.33% | 7,828 |
| Sep 2, 2025 | 1,505.10 | 1,557.10 | 1,502.20 | 1,527.95 | 1,527.95 | 0.82% | 7,034 |
| Sep 1, 2025 | 1,510.55 | 1,528.15 | 1,494.85 | 1,515.45 | 1,515.45 | 0.27% | 9,437 |
| Aug 29, 2025 | 1,519.45 | 1,540.75 | 1,506.05 | 1,511.40 | 1,511.40 | -1.27% | 3,053 |
| Aug 28, 2025 | 1,512.90 | 1,549.00 | 1,491.80 | 1,530.90 | 1,530.90 | 0.74% | 7,956 |
| Aug 26, 2025 | 1,566.95 | 1,566.95 | 1,512.00 | 1,519.65 | 1,519.65 | -2.64% | 16,887 |
| Aug 25, 2025 | 1,567.70 | 1,571.80 | 1,540.00 | 1,560.85 | 1,560.85 | 1.09% | 11,583 |
| Aug 22, 2025 | 1,529.95 | 1,575.00 | 1,503.75 | 1,544.05 | 1,544.05 | 2.32% | 18,521 |
| Aug 21, 2025 | 1,486.35 | 1,530.65 | 1,460.00 | 1,509.00 | 1,509.00 | 2.10% | 11,303 |
| Aug 20, 2025 | 1,459.95 | 1,490.00 | 1,455.35 | 1,477.90 | 1,477.90 | 1.98% | 11,013 |
| Aug 19, 2025 | 1,440.00 | 1,460.00 | 1,420.80 | 1,449.15 | 1,449.15 | 0.60% | 16,321 |
| Aug 18, 2025 | 1,500.00 | 1,520.35 | 1,430.60 | 1,440.50 | 1,440.50 | -3.59% | 46,026 |
| Aug 14, 2025 | 1,442.05 | 1,511.00 | 1,429.20 | 1,494.10 | 1,494.10 | 3.72% | 41,881 |
| Aug 13, 2025 | 1,367.65 | 1,482.35 | 1,367.65 | 1,440.45 | 1,440.45 | 5.62% | 43,035 |
| Aug 12, 2025 | 1,419.75 | 1,419.75 | 1,358.40 | 1,363.75 | 1,363.75 | -2.35% | 5,883 |
| Aug 11, 2025 | 1,397.45 | 1,403.45 | 1,373.75 | 1,396.60 | 1,396.60 | 1.05% | 10,707 |
| Aug 8, 2025 | 1,404.00 | 1,417.15 | 1,372.45 | 1,382.10 | 1,382.10 | -0.94% | 3,206 |
| Aug 7, 2025 | 1,382.00 | 1,404.20 | 1,366.00 | 1,395.15 | 1,395.15 | 1.06% | 6,244 |
| Aug 6, 2025 | 1,440.00 | 1,443.40 | 1,377.55 | 1,380.55 | 1,380.55 | -3.17% | 29,023 |
| Aug 5, 2025 | 1,411.05 | 1,455.80 | 1,411.05 | 1,425.75 | 1,425.75 | -0.70% | 8,006 |
| Aug 4, 2025 | 1,468.95 | 1,468.95 | 1,415.00 | 1,435.80 | 1,435.80 | 1.31% | 10,669 |
| Aug 1, 2025 | 1,443.15 | 1,454.05 | 1,415.00 | 1,417.30 | 1,417.30 | -2.66% | 4,089 |
| Jul 31, 2025 | 1,424.95 | 1,476.75 | 1,424.95 | 1,456.10 | 1,456.10 | 0.73% | 5,146 |
| Jul 30, 2025 | 1,471.55 | 1,472.00 | 1,438.85 | 1,445.60 | 1,445.60 | -0.98% | 2,562 |
| Jul 29, 2025 | 1,375.05 | 1,467.65 | 1,375.05 | 1,459.90 | 1,459.90 | 3.53% | 7,063 |
| Jul 28, 2025 | 1,454.75 | 1,454.75 | 1,395.10 | 1,410.15 | 1,410.15 | -2.10% | 11,653 |
| Jul 25, 2025 | 1,466.05 | 1,475.90 | 1,437.05 | 1,440.35 | 1,440.35 | -1.96% | 8,948 |
| Jul 24, 2025 | 1,471.00 | 1,490.05 | 1,464.00 | 1,469.20 | 1,469.20 | -0.84% | 22,708 |
| Jul 23, 2025 | 1,519.40 | 1,519.40 | 1,476.20 | 1,481.70 | 1,481.70 | -2.33% | 17,774 |
| Jul 22, 2025 | 1,558.30 | 1,558.30 | 1,511.20 | 1,517.10 | 1,517.10 | -1.70% | 7,579 |
| Jul 21, 2025 | 1,520.20 | 1,549.85 | 1,516.10 | 1,543.40 | 1,543.40 | 1.00% | 13,182 |
| Jul 18, 2025 | 1,544.40 | 1,562.25 | 1,521.10 | 1,528.10 | 1,528.10 | -0.56% | 11,569 |
| Jul 17, 2025 | 1,557.70 | 1,568.00 | 1,529.50 | 1,536.75 | 1,536.75 | -1.35% | 16,711 |
| Jul 16, 2025 | 1,608.90 | 1,608.90 | 1,547.90 | 1,557.75 | 1,557.75 | -0.90% | 6,369 |
| Jul 15, 2025 | 1,559.20 | 1,577.80 | 1,534.60 | 1,571.85 | 1,571.85 | 1.83% | 5,607 |
| Jul 14, 2025 | 1,604.10 | 1,604.10 | 1,512.50 | 1,543.65 | 1,543.65 | -3.29% | 26,782 |
| Jul 11, 2025 | 1,611.85 | 1,615.00 | 1,582.90 | 1,596.15 | 1,596.15 | -1.00% | 10,850 |
| Jul 10, 2025 | 1,601.05 | 1,654.80 | 1,601.05 | 1,612.20 | 1,612.20 | -0.57% | 22,936 |
| Jul 9, 2025 | 1,610.00 | 1,639.60 | 1,595.00 | 1,621.50 | 1,621.50 | 0.47% | 30,810 |
| Jul 8, 2025 | 1,560.05 | 1,631.80 | 1,560.05 | 1,613.85 | 1,613.85 | 2.28% | 26,043 |
| Jul 7, 2025 | 1,550.85 | 1,588.10 | 1,550.85 | 1,577.80 | 1,577.80 | 0.17% | 9,835 |
| Jul 4, 2025 | 1,545.55 | 1,594.00 | 1,545.55 | 1,575.15 | 1,575.15 | 1.06% | 39,267 |
| Jul 3, 2025 | 1,585.30 | 1,596.00 | 1,555.00 | 1,558.70 | 1,558.70 | -1.24% | 17,273 |
| Jul 2, 2025 | 1,611.10 | 1,637.05 | 1,566.85 | 1,578.30 | 1,578.30 | -3.55% | 36,767 |
| Jul 1, 2025 | 1,592.40 | 1,644.00 | 1,565.00 | 1,636.40 | 1,636.40 | 2.23% | 36,524 |
| Jun 30, 2025 | 1,610.05 | 1,631.90 | 1,586.10 | 1,600.65 | 1,600.65 | 0.57% | 22,664 |
| Jun 27, 2025 | 1,530.40 | 1,623.20 | 1,530.40 | 1,591.55 | 1,591.55 | 4.00% | 67,316 |
| Jun 26, 2025 | 1,510.10 | 1,542.00 | 1,473.30 | 1,530.35 | 1,530.35 | 1.73% | 24,085 |