Techno Electric & Engineering Company Limited (NSE:TECHNOE)
India · Delayed Price · Currency is INR 1,079.20
+6.60 (0.62%)
May 29, 2026, 3:30 PM IST
NSE:TECHNOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,085.00 | 1,104.70 | 1,063.10 | 1,079.20 | 1,079.20 | 0.62% | 981,501 |
| May 27, 2026 | 1,183.20 | 1,189.90 | 1,059.20 | 1,072.60 | 1,072.60 | -10.71% | 2,769,365 |
| May 26, 2026 | 1,216.80 | 1,250.00 | 1,193.00 | 1,201.20 | 1,201.20 | -12.51% | 2,142,638 |
| May 25, 2026 | 1,354.00 | 1,383.90 | 1,325.00 | 1,373.00 | 1,373.00 | 2.88% | 559,901 |
| May 22, 2026 | 1,300.70 | 1,349.80 | 1,296.50 | 1,334.50 | 1,334.50 | 3.11% | 825,282 |
| May 21, 2026 | 1,207.50 | 1,300.00 | 1,207.50 | 1,294.30 | 1,294.30 | 7.62% | 1,679,959 |
| May 20, 2026 | 1,180.00 | 1,209.70 | 1,160.00 | 1,202.70 | 1,202.70 | 0.74% | 267,383 |
| May 19, 2026 | 1,204.50 | 1,208.90 | 1,166.10 | 1,193.90 | 1,193.90 | 0.67% | 254,737 |
| May 18, 2026 | 1,184.10 | 1,197.00 | 1,143.80 | 1,186.00 | 1,186.00 | -0.84% | 164,593 |
| May 15, 2026 | 1,222.40 | 1,239.10 | 1,192.00 | 1,196.00 | 1,196.00 | -2.14% | 167,687 |
| May 14, 2026 | 1,216.10 | 1,230.90 | 1,193.60 | 1,222.20 | 1,222.20 | 1.50% | 131,660 |
| May 13, 2026 | 1,191.10 | 1,240.00 | 1,191.10 | 1,204.10 | 1,204.10 | 0.33% | 171,109 |
| May 12, 2026 | 1,243.00 | 1,261.70 | 1,191.60 | 1,200.10 | 1,200.10 | -3.47% | 305,512 |
| May 11, 2026 | 1,255.00 | 1,265.00 | 1,227.10 | 1,243.20 | 1,243.20 | -1.11% | 128,847 |
| May 8, 2026 | 1,276.80 | 1,289.30 | 1,246.50 | 1,257.20 | 1,257.20 | -1.95% | 281,086 |
| May 7, 2026 | 1,292.60 | 1,301.40 | 1,267.20 | 1,282.20 | 1,282.20 | -0.33% | 158,930 |
| May 6, 2026 | 1,295.00 | 1,300.00 | 1,252.10 | 1,286.40 | 1,286.40 | 0.85% | 198,394 |
| May 5, 2026 | 1,310.00 | 1,319.50 | 1,265.00 | 1,275.50 | 1,275.50 | -1.91% | 185,792 |
| May 4, 2026 | 1,300.00 | 1,335.60 | 1,289.20 | 1,300.40 | 1,300.40 | 1.34% | 287,760 |
| Apr 30, 2026 | 1,295.00 | 1,302.95 | 1,259.25 | 1,283.25 | 1,283.25 | -1.10% | 286,564 |
| Apr 29, 2026 | 1,275.90 | 1,329.00 | 1,250.35 | 1,297.55 | 1,297.55 | 2.67% | 490,306 |
| Apr 28, 2026 | 1,287.00 | 1,297.75 | 1,258.80 | 1,263.80 | 1,263.80 | -1.30% | 148,427 |
| Apr 27, 2026 | 1,234.00 | 1,290.00 | 1,231.00 | 1,280.45 | 1,280.45 | 4.65% | 444,389 |
| Apr 24, 2026 | 1,256.00 | 1,258.70 | 1,214.05 | 1,223.50 | 1,223.50 | -2.06% | 166,148 |
| Apr 23, 2026 | 1,240.10 | 1,268.15 | 1,240.10 | 1,249.25 | 1,249.25 | -0.06% | 248,943 |
| Apr 22, 2026 | 1,251.35 | 1,269.05 | 1,236.20 | 1,250.00 | 1,250.00 | -0.10% | 201,307 |
| Apr 21, 2026 | 1,270.55 | 1,284.00 | 1,248.00 | 1,251.30 | 1,251.30 | -1.02% | 216,096 |
| Apr 20, 2026 | 1,242.00 | 1,278.80 | 1,210.00 | 1,264.25 | 1,264.25 | 2.43% | 542,816 |
| Apr 17, 2026 | 1,215.00 | 1,238.95 | 1,206.95 | 1,234.25 | 1,234.25 | 2.30% | 248,853 |
| Apr 16, 2026 | 1,214.00 | 1,227.65 | 1,189.00 | 1,206.55 | 1,206.55 | 0.95% | 233,369 |
| Apr 15, 2026 | 1,134.95 | 1,215.00 | 1,133.25 | 1,195.25 | 1,195.25 | 7.37% | 820,014 |
| Apr 13, 2026 | 1,089.00 | 1,124.70 | 1,066.65 | 1,113.25 | 1,113.25 | -0.25% | 164,450 |
| Apr 10, 2026 | 1,084.80 | 1,122.25 | 1,079.35 | 1,116.00 | 1,116.00 | 3.91% | 192,250 |
| Apr 9, 2026 | 1,086.90 | 1,099.00 | 1,052.00 | 1,074.00 | 1,074.00 | -0.39% | 303,913 |
| Apr 8, 2026 | 1,100.00 | 1,103.30 | 1,066.10 | 1,078.20 | 1,078.20 | 3.11% | 538,321 |
| Apr 7, 2026 | 1,060.65 | 1,060.65 | 1,035.00 | 1,045.70 | 1,045.70 | -1.41% | 138,322 |
| Apr 6, 2026 | 1,059.00 | 1,067.00 | 1,023.90 | 1,060.65 | 1,060.65 | 1.07% | 201,569 |
| Apr 2, 2026 | 1,018.55 | 1,056.75 | 993.85 | 1,049.40 | 1,049.40 | 1.75% | 186,854 |
| Apr 1, 2026 | 1,022.45 | 1,057.00 | 1,011.10 | 1,031.35 | 1,031.35 | 4.69% | 320,490 |
| Mar 30, 2026 | 1,019.00 | 1,027.40 | 978.00 | 985.10 | 985.10 | -4.54% | 329,259 |
| Mar 27, 2026 | 1,051.00 | 1,071.60 | 1,027.00 | 1,031.90 | 1,031.90 | -4.57% | 262,164 |
| Mar 25, 2026 | 1,060.00 | 1,093.20 | 1,054.90 | 1,081.30 | 1,081.30 | 3.01% | 194,736 |
| Mar 24, 2026 | 1,050.00 | 1,059.00 | 1,019.00 | 1,049.70 | 1,049.70 | 3.28% | 198,872 |
| Mar 23, 2026 | 1,072.00 | 1,074.90 | 1,001.20 | 1,016.40 | 1,016.40 | -6.72% | 260,763 |
| Mar 20, 2026 | 1,099.90 | 1,129.50 | 1,080.00 | 1,089.60 | 1,089.60 | -0.53% | 189,896 |
| Mar 19, 2026 | 1,081.00 | 1,130.90 | 1,081.00 | 1,095.40 | 1,095.40 | -2.65% | 203,932 |
| Mar 18, 2026 | 1,100.10 | 1,137.00 | 1,094.10 | 1,125.20 | 1,125.20 | 2.95% | 258,814 |
| Mar 17, 2026 | 1,089.50 | 1,138.00 | 1,079.10 | 1,093.00 | 1,093.00 | 1.43% | 471,242 |
| Mar 16, 2026 | 1,076.40 | 1,092.30 | 1,057.60 | 1,077.60 | 1,077.60 | -0.83% | 178,543 |
| Mar 13, 2026 | 1,105.00 | 1,112.60 | 1,076.10 | 1,086.60 | 1,086.60 | -1.82% | 144,154 |