Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 601.05
-8.35 (-1.37%)
Aug 26, 2025, 3:30 PM IST
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 607.55 | 608.70 | 592.00 | 597.85 | 597.85 | -1.90% | 225,568 |
| Aug 25, 2025 | 621.00 | 622.25 | 605.20 | 609.40 | 609.40 | -1.89% | 544,627 |
| Aug 22, 2025 | 620.00 | 628.90 | 612.55 | 621.15 | 621.15 | 0.18% | 1,012,625 |
| Aug 21, 2025 | 581.00 | 647.00 | 580.55 | 620.05 | 620.05 | 6.79% | 10,306,723 |
| Aug 20, 2025 | 585.00 | 588.85 | 579.25 | 580.60 | 580.60 | -1.07% | 390,568 |
| Aug 19, 2025 | 578.00 | 588.55 | 570.50 | 586.90 | 586.90 | 2.72% | 704,878 |
| Aug 18, 2025 | 559.90 | 588.50 | 558.00 | 571.35 | 571.35 | 2.98% | 1,257,513 |
| Aug 14, 2025 | 555.50 | 558.80 | 545.65 | 554.80 | 554.80 | 0.72% | 565,723 |
| Aug 13, 2025 | 556.00 | 556.30 | 542.25 | 550.85 | 550.85 | -0.02% | 612,497 |
| Aug 12, 2025 | 567.90 | 574.40 | 550.00 | 550.95 | 550.95 | -2.14% | 548,827 |
| Aug 11, 2025 | 557.75 | 565.85 | 545.00 | 563.00 | 563.00 | 1.14% | 869,500 |
| Aug 8, 2025 | 570.40 | 576.80 | 554.40 | 556.65 | 556.65 | -2.39% | 500,783 |
| Aug 7, 2025 | 565.00 | 576.30 | 560.70 | 570.30 | 570.30 | 0.06% | 431,825 |
| Aug 6, 2025 | 579.00 | 579.55 | 568.45 | 569.95 | 569.95 | -1.48% | 361,159 |
| Aug 5, 2025 | 582.05 | 588.00 | 576.00 | 578.50 | 578.50 | -0.40% | 374,072 |
| Aug 4, 2025 | 575.55 | 584.20 | 570.15 | 580.85 | 580.85 | 0.92% | 404,244 |
| Aug 1, 2025 | 580.70 | 590.30 | 573.95 | 575.55 | 575.55 | -1.37% | 453,090 |
| Jul 31, 2025 | 576.00 | 589.00 | 572.00 | 583.55 | 583.55 | -0.84% | 596,884 |
| Jul 30, 2025 | 594.05 | 597.05 | 586.10 | 588.50 | 588.50 | -0.47% | 602,797 |
| Jul 29, 2025 | 572.00 | 601.00 | 566.55 | 591.25 | 591.25 | 2.49% | 1,364,808 |
| Jul 28, 2025 | 601.30 | 604.30 | 573.40 | 576.90 | 576.90 | -4.06% | 1,513,501 |
| Jul 25, 2025 | 622.00 | 622.00 | 599.45 | 601.30 | 601.30 | -3.33% | 920,567 |
| Jul 24, 2025 | 614.00 | 629.50 | 607.05 | 622.00 | 622.00 | 1.05% | 1,337,104 |
| Jul 23, 2025 | 625.10 | 625.50 | 605.00 | 615.55 | 615.55 | -1.64% | 1,721,090 |
| Jul 22, 2025 | 630.10 | 636.70 | 625.00 | 625.80 | 625.80 | -0.68% | 612,005 |
| Jul 21, 2025 | 639.00 | 642.45 | 629.00 | 630.10 | 630.10 | -1.35% | 611,444 |
| Jul 18, 2025 | 648.00 | 651.80 | 637.00 | 638.70 | 638.70 | -1.36% | 713,435 |
| Jul 17, 2025 | 653.65 | 659.80 | 646.00 | 647.50 | 647.50 | -0.94% | 1,100,123 |
| Jul 16, 2025 | 655.00 | 660.00 | 651.35 | 653.65 | 653.65 | 0.07% | 1,461,808 |
| Jul 15, 2025 | 645.00 | 668.00 | 627.45 | 653.20 | 653.20 | -6.47% | 6,900,472 |
| Jul 14, 2025 | 693.70 | 703.80 | 688.00 | 698.40 | 698.40 | 0.68% | 555,786 |
| Jul 11, 2025 | 701.00 | 703.95 | 692.00 | 693.65 | 693.65 | -1.14% | 388,831 |
| Jul 10, 2025 | 696.60 | 709.00 | 696.60 | 701.65 | 701.65 | 0.83% | 463,184 |
| Jul 9, 2025 | 699.40 | 703.60 | 694.00 | 695.90 | 695.90 | -0.28% | 410,446 |
| Jul 8, 2025 | 700.85 | 703.70 | 694.60 | 697.85 | 697.85 | -0.43% | 361,839 |
| Jul 7, 2025 | 705.00 | 707.95 | 700.00 | 700.85 | 700.85 | -0.65% | 364,932 |
| Jul 4, 2025 | 707.10 | 710.50 | 701.80 | 705.45 | 705.45 | -0.16% | 467,032 |
| Jul 3, 2025 | 709.10 | 716.90 | 703.20 | 706.60 | 706.60 | -0.33% | 658,115 |
| Jul 2, 2025 | 708.05 | 713.65 | 704.00 | 708.95 | 708.95 | 0.13% | 540,208 |
| Jul 1, 2025 | 716.80 | 718.95 | 706.05 | 708.00 | 708.00 | -0.92% | 560,395 |
| Jun 30, 2025 | 720.85 | 722.00 | 712.25 | 714.60 | 714.60 | -0.54% | 655,101 |
| Jun 27, 2025 | 721.00 | 724.80 | 715.15 | 718.45 | 718.45 | 0.03% | 847,674 |
| Jun 26, 2025 | 715.00 | 731.90 | 712.20 | 718.20 | 718.20 | 2.98% | 4,518,403 |
| Jun 25, 2025 | 704.00 | 704.40 | 695.40 | 697.45 | 697.45 | -0.52% | 586,167 |
| Jun 24, 2025 | 704.00 | 705.90 | 696.05 | 701.10 | 701.10 | 0.74% | 496,934 |
| Jun 23, 2025 | 700.00 | 706.70 | 693.00 | 695.95 | 695.95 | -0.79% | 696,471 |
| Jun 20, 2025 | 681.95 | 712.00 | 681.80 | 701.50 | 701.50 | 2.76% | 1,143,294 |
| Jun 19, 2025 | 695.30 | 698.75 | 681.10 | 682.65 | 682.65 | -2.20% | 685,710 |
| Jun 18, 2025 | 699.00 | 708.60 | 691.05 | 698.00 | 695.50 | 0.04% | 775,350 |
| Jun 17, 2025 | 692.35 | 712.45 | 691.50 | 697.70 | 695.20 | 0.79% | 1,182,621 |