Teja Engineering Industries Limited (NSE:TEJA)
India · Delayed Price · Currency is INR 215.75
+7.60 (3.65%)
At close: Sep 24, 2026
NSE:TEJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 352.15 | 352.15 | 352.15 | 352.15 | 352.15 | -4.99% | 1,200 |
| Aug 19, 2026 | 370.65 | 370.65 | 370.65 | 370.65 | 370.65 | -5.00% | 1,800 |
| Aug 18, 2026 | 390.15 | 390.15 | 390.15 | 390.15 | 390.15 | -10.00% | 3,600 |
| Aug 17, 2026 | 510.05 | 510.05 | 433.50 | 433.50 | 433.50 | -20.00% | 57,000 |
| Aug 14, 2026 | 607.75 | 607.75 | 530.05 | 541.85 | 541.85 | -11.62% | 98,400 |
| Aug 13, 2026 | 630.00 | 630.00 | 600.00 | 613.10 | 613.10 | -0.41% | 29,400 |
| Aug 12, 2026 | 634.00 | 634.00 | 603.50 | 615.60 | 615.60 | -2.90% | 21,600 |
| Aug 11, 2026 | 640.00 | 640.00 | 630.00 | 634.00 | 634.00 | -0.05% | 6,600 |
| Aug 10, 2026 | 605.00 | 658.00 | 570.00 | 634.30 | 634.30 | 5.13% | 39,000 |
| Aug 7, 2026 | 635.00 | 635.00 | 600.00 | 603.35 | 603.35 | -5.65% | 14,400 |
| Aug 6, 2026 | 669.00 | 669.00 | 635.00 | 639.50 | 639.50 | -3.08% | 15,000 |
| Aug 5, 2026 | 660.00 | 660.00 | 645.00 | 659.80 | 659.80 | -1.01% | 27,000 |
| Aug 4, 2026 | 688.00 | 688.00 | 665.00 | 666.50 | 666.50 | -2.21% | 10,200 |
| Aug 3, 2026 | 775.00 | 775.00 | 680.00 | 681.55 | 681.55 | 0.69% | 23,400 |
| Jul 31, 2026 | 670.00 | 705.00 | 670.00 | 676.85 | 676.85 | 3.42% | 9,600 |
| Jul 30, 2026 | 666.00 | 668.00 | 652.00 | 654.45 | 654.45 | -0.55% | 21,600 |
| Jul 29, 2026 | 673.50 | 673.50 | 630.00 | 658.10 | 658.10 | -1.07% | 39,000 |
| Jul 28, 2026 | 676.00 | 677.95 | 659.00 | 665.25 | 665.25 | -0.62% | 33,000 |
| Jul 27, 2026 | 662.55 | 680.00 | 660.00 | 669.40 | 669.40 | -0.45% | 40,200 |
| Jul 24, 2026 | 630.00 | 683.00 | 630.00 | 672.45 | 672.45 | 7.47% | 162,600 |
| Jul 23, 2026 | 630.00 | 636.50 | 606.00 | 625.70 | 625.70 | 2.89% | 69,600 |
| Jul 22, 2026 | 607.95 | 674.00 | 595.00 | 608.15 | 608.15 | 2.12% | 72,000 |
| Jul 21, 2026 | 565.00 | 630.00 | 565.00 | 595.55 | 595.55 | 2.68% | 86,400 |
| Jul 20, 2026 | 570.00 | 580.00 | 545.30 | 580.00 | 580.00 | 1.05% | 6,600 |
| Jul 17, 2026 | 567.00 | 574.50 | 567.00 | 574.00 | 574.00 | 1.23% | 3,000 |
| Jul 16, 2026 | 539.00 | 567.00 | 538.00 | 567.00 | 567.00 | 1.25% | 7,800 |
| Jul 15, 2026 | 551.20 | 560.00 | 523.00 | 560.00 | 560.00 | 2.61% | 12,600 |