Teja Engineering Industries Limited (NSE:TEJA)
India · Delayed Price · Currency is INR 220.75
-17.75 (-7.44%)
At close: Nov 9, 2026
NSE:TEJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 229.00 | 229.00 | 220.50 | 220.75 | 220.75 | -7.44% | 8,400 |
| Nov 8, 2026 | 240.00 | 240.00 | 238.50 | 238.50 | 238.50 | 7.92% | 1,200 |
| Nov 5, 2026 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | 0.84% | 3,000 |
| Nov 4, 2026 | 216.95 | 220.00 | 216.95 | 219.15 | 219.15 | 1.01% | 4,200 |
| Nov 3, 2026 | 224.95 | 224.95 | 216.95 | 216.95 | 216.95 | -2.05% | 5,400 |
| Nov 2, 2026 | 217.95 | 221.50 | 217.85 | 221.50 | 221.50 | 0.96% | 14,400 |
| Oct 30, 2026 | 217.10 | 219.45 | 217.10 | 219.40 | 219.40 | 1.08% | 15,000 |
| Oct 29, 2026 | 195.00 | 219.00 | 194.00 | 217.05 | 217.05 | 8.53% | 45,600 |
| Oct 26, 2026 | 200.05 | 200.05 | 200.00 | 200.00 | 200.00 | 0.55% | 1,200 |
| Oct 23, 2026 | 202.00 | 202.00 | 196.00 | 198.90 | 198.90 | -4.35% | 5,400 |
| Oct 21, 2026 | 202.05 | 208.00 | 202.05 | 207.95 | 207.95 | 2.92% | 2,400 |
| Oct 19, 2026 | 198.30 | 216.00 | 198.30 | 202.05 | 202.05 | -7.51% | 3,600 |
| Oct 16, 2026 | 218.00 | 218.65 | 215.00 | 218.45 | 218.45 | 0.41% | 42,600 |
| Oct 15, 2026 | 219.00 | 219.00 | 217.00 | 217.55 | 217.55 | 4.54% | 17,400 |
| Oct 14, 2026 | 211.90 | 211.90 | 208.10 | 208.10 | 208.10 | -2.28% | 1,800 |
| Oct 12, 2026 | 220.05 | 220.05 | 212.95 | 212.95 | 212.95 | 0.09% | 5,400 |
| Oct 9, 2026 | 210.00 | 213.00 | 210.00 | 212.75 | 212.75 | 3.28% | 7,800 |
| Oct 8, 2026 | 218.00 | 218.00 | 205.00 | 206.00 | 206.00 | -5.50% | 13,800 |
| Oct 7, 2026 | 215.00 | 218.00 | 215.00 | 218.00 | 218.00 | 2.81% | 1,800 |
| Oct 6, 2026 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | -1.00% | 1,200 |
| Oct 5, 2026 | 210.35 | 216.00 | 209.05 | 214.20 | 214.20 | 0.14% | 11,400 |
| Oct 1, 2026 | 218.90 | 218.90 | 208.65 | 213.90 | 213.90 | -2.24% | 7,200 |
| Sep 30, 2026 | 214.25 | 219.40 | 213.00 | 218.80 | 218.80 | 2.12% | 13,200 |
| Sep 29, 2026 | 217.00 | 228.45 | 208.00 | 214.25 | 214.25 | -0.21% | 25,200 |
| Sep 28, 2026 | 214.20 | 219.00 | 209.00 | 214.70 | 214.70 | -3.29% | 16,200 |
| Sep 25, 2026 | 217.00 | 222.00 | 217.00 | 222.00 | 222.00 | 2.90% | 7,200 |
| Sep 24, 2026 | 210.05 | 217.50 | 210.05 | 215.75 | 215.75 | 3.65% | 3,600 |
| Sep 23, 2026 | 225.00 | 225.00 | 206.05 | 208.15 | 208.15 | -4.87% | 22,800 |
| Sep 22, 2026 | 230.85 | 233.70 | 215.00 | 218.80 | 218.80 | -7.50% | 45,600 |
| Sep 21, 2026 | 236.00 | 239.85 | 235.00 | 236.55 | 236.55 | 0.66% | 18,600 |
| Sep 18, 2026 | 228.00 | 235.50 | 228.00 | 235.00 | 235.00 | 4.72% | 101,400 |
| Sep 17, 2026 | 211.00 | 225.90 | 210.00 | 224.40 | 224.40 | 8.30% | 104,400 |
| Sep 16, 2026 | 202.25 | 208.95 | 201.95 | 207.20 | 207.20 | 2.45% | 9,000 |
| Sep 15, 2026 | 223.25 | 225.75 | 200.95 | 202.25 | 202.25 | -9.41% | 68,400 |
| Sep 11, 2026 | 236.30 | 237.00 | 218.05 | 223.25 | 223.25 | -5.42% | 63,000 |
| Sep 10, 2026 | 236.00 | 243.45 | 235.00 | 236.05 | 236.05 | -0.42% | 8,400 |
| Sep 9, 2026 | 238.90 | 243.95 | 237.00 | 237.05 | 237.05 | -0.67% | 101,400 |
| Sep 8, 2026 | 240.50 | 247.85 | 237.00 | 238.65 | 238.65 | -0.93% | 54,600 |
| Sep 7, 2026 | 235.10 | 250.00 | 235.10 | 240.90 | 240.90 | 2.05% | 87,600 |
| Sep 4, 2026 | 235.00 | 238.00 | 231.00 | 236.05 | 236.05 | -1.77% | 58,800 |
| Sep 3, 2026 | 232.00 | 247.50 | 232.00 | 240.30 | 240.30 | 0.95% | 69,000 |
| Sep 2, 2026 | 239.90 | 239.90 | 225.00 | 238.05 | 238.05 | 1.71% | 81,000 |
| Sep 1, 2026 | 209.80 | 249.00 | 209.80 | 234.05 | 234.05 | 0.41% | 327,600 |
| Aug 31, 2026 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -10.00% | 1,200 |
| Aug 28, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -4.99% | 600 |
| Aug 27, 2026 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -4.98% | 600 |
| Aug 26, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -5.00% | 3,000 |
| Aug 25, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -4.99% | 1,200 |
| Aug 24, 2026 | 317.85 | 317.85 | 317.85 | 317.85 | 317.85 | -4.99% | 1,200 |
| Aug 21, 2026 | 334.55 | 334.55 | 334.55 | 334.55 | 334.55 | -5.00% | 600 |