Techno Electric & Engineering Company Limited (BOM:542141)
India · Delayed Price · Currency is INR 1,047.25
-18.85 (-1.77%)
At close: Jun 3, 2026
BOM:542141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,057.65 | 1,062.55 | 1,042.45 | 1,047.25 | 1,047.25 | -1.77% | 39,514 |
| Jun 2, 2026 | 1,043.80 | 1,080.30 | 1,027.85 | 1,066.10 | 1,066.10 | 1.17% | 47,514 |
| Jun 1, 2026 | 1,081.00 | 1,092.55 | 1,036.85 | 1,053.75 | 1,053.75 | -2.20% | 31,402 |
| May 29, 2026 | 1,080.10 | 1,104.80 | 1,062.85 | 1,077.50 | 1,077.50 | 0.36% | 141,442 |
| May 27, 2026 | 1,184.95 | 1,184.95 | 1,060.00 | 1,073.60 | 1,073.60 | -10.63% | 272,282 |
| May 26, 2026 | 1,229.85 | 1,251.35 | 1,194.00 | 1,201.35 | 1,201.35 | -12.35% | 93,755 |
| May 25, 2026 | 1,354.95 | 1,384.65 | 1,325.00 | 1,370.60 | 1,370.60 | 2.76% | 20,044 |
| May 22, 2026 | 1,299.50 | 1,350.00 | 1,297.00 | 1,333.80 | 1,333.80 | 2.94% | 61,327 |
| May 21, 2026 | 1,224.65 | 1,299.15 | 1,216.35 | 1,295.75 | 1,295.75 | 7.79% | 62,055 |
| May 20, 2026 | 1,184.05 | 1,207.50 | 1,160.00 | 1,202.10 | 1,202.10 | 0.88% | 9,363 |
| May 19, 2026 | 1,218.70 | 1,218.70 | 1,167.00 | 1,191.65 | 1,191.65 | 0.65% | 16,286 |
| May 18, 2026 | 1,189.80 | 1,191.00 | 1,144.05 | 1,183.90 | 1,183.90 | -0.97% | 12,559 |
| May 15, 2026 | 1,229.80 | 1,237.40 | 1,192.30 | 1,195.50 | 1,195.50 | -2.12% | 12,681 |
| May 14, 2026 | 1,205.05 | 1,229.95 | 1,193.20 | 1,221.35 | 1,221.35 | 1.31% | 26,907 |
| May 13, 2026 | 1,200.10 | 1,240.65 | 1,192.90 | 1,205.50 | 1,205.50 | 0.62% | 10,571 |
| May 12, 2026 | 1,230.25 | 1,260.00 | 1,193.35 | 1,198.10 | 1,198.10 | -3.55% | 19,949 |
| May 11, 2026 | 1,250.75 | 1,255.05 | 1,227.35 | 1,242.15 | 1,242.15 | -1.44% | 25,574 |
| May 8, 2026 | 1,279.00 | 1,287.00 | 1,248.25 | 1,260.25 | 1,260.25 | -1.46% | 14,616 |
| May 7, 2026 | 1,287.90 | 1,300.85 | 1,269.20 | 1,278.95 | 1,278.95 | -0.64% | 18,681 |
| May 6, 2026 | 1,299.25 | 1,299.95 | 1,252.55 | 1,287.25 | 1,287.25 | 1.06% | 17,410 |
| May 5, 2026 | 1,316.20 | 1,318.00 | 1,265.60 | 1,273.75 | 1,273.75 | -2.02% | 10,328 |
| May 4, 2026 | 1,299.00 | 1,335.00 | 1,290.50 | 1,300.05 | 1,300.05 | 1.32% | 19,646 |
| Apr 30, 2026 | 1,302.25 | 1,303.05 | 1,258.85 | 1,283.05 | 1,283.05 | -1.06% | 13,204 |
| Apr 29, 2026 | 1,280.60 | 1,328.80 | 1,250.00 | 1,296.80 | 1,296.80 | 2.57% | 58,043 |
| Apr 28, 2026 | 1,292.80 | 1,295.75 | 1,257.95 | 1,264.30 | 1,264.30 | -1.19% | 7,369 |
| Apr 27, 2026 | 1,237.65 | 1,289.95 | 1,235.00 | 1,279.55 | 1,279.55 | 4.60% | 16,414 |
| Apr 24, 2026 | 1,252.15 | 1,258.80 | 1,216.25 | 1,223.30 | 1,223.30 | -2.03% | 10,490 |
| Apr 23, 2026 | 1,240.25 | 1,268.35 | 1,240.25 | 1,248.70 | 1,248.70 | -0.32% | 32,237 |
| Apr 22, 2026 | 1,255.00 | 1,269.05 | 1,239.30 | 1,252.70 | 1,252.70 | 0.18% | 14,656 |
| Apr 21, 2026 | 1,272.00 | 1,283.25 | 1,248.10 | 1,250.50 | 1,250.50 | -1.21% | 37,857 |
| Apr 20, 2026 | 1,243.00 | 1,277.60 | 1,208.70 | 1,265.80 | 1,265.80 | 2.56% | 32,864 |
| Apr 17, 2026 | 1,224.55 | 1,238.50 | 1,206.50 | 1,234.15 | 1,234.15 | 2.19% | 54,396 |
| Apr 16, 2026 | 1,219.25 | 1,227.95 | 1,188.25 | 1,207.75 | 1,207.75 | 0.97% | 29,500 |
| Apr 15, 2026 | 1,140.00 | 1,213.90 | 1,135.50 | 1,196.10 | 1,196.10 | 7.45% | 51,629 |
| Apr 13, 2026 | 1,077.30 | 1,123.70 | 1,064.95 | 1,113.20 | 1,113.20 | -0.30% | 21,987 |
| Apr 10, 2026 | 1,099.30 | 1,120.00 | 1,080.00 | 1,116.50 | 1,116.50 | 3.98% | 6,771 |
| Apr 9, 2026 | 1,092.85 | 1,099.25 | 1,051.10 | 1,073.75 | 1,073.75 | -0.38% | 23,240 |
| Apr 8, 2026 | 1,129.85 | 1,129.85 | 1,067.00 | 1,077.85 | 1,077.85 | 3.12% | 15,189 |
| Apr 7, 2026 | 1,062.85 | 1,062.85 | 1,035.00 | 1,045.20 | 1,045.20 | -1.42% | 5,957 |
| Apr 6, 2026 | 1,053.85 | 1,067.35 | 1,024.80 | 1,060.30 | 1,060.30 | 1.05% | 18,504 |
| Apr 2, 2026 | 1,023.95 | 1,055.60 | 994.85 | 1,049.25 | 1,049.25 | 1.78% | 11,496 |
| Apr 1, 2026 | 1,015.00 | 1,056.80 | 1,011.25 | 1,030.95 | 1,030.95 | 4.64% | 34,421 |
| 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 |