Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 449.20
+1.70 (0.38%)
At close: Dec 19, 2025
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 449.00 | 451.00 | 440.00 | 449.20 | 449.20 | 0.38% | 1,025,154 |
| Dec 18, 2025 | 454.50 | 455.90 | 445.00 | 447.50 | 447.50 | -1.09% | 967,481 |
| Dec 17, 2025 | 470.00 | 472.65 | 451.40 | 452.45 | 452.45 | -3.35% | 1,133,958 |
| Dec 16, 2025 | 469.00 | 481.15 | 464.75 | 468.15 | 468.15 | -0.22% | 1,169,316 |
| Dec 15, 2025 | 479.35 | 479.60 | 466.65 | 469.20 | 469.20 | -2.12% | 956,798 |
| Dec 12, 2025 | 474.50 | 499.95 | 469.20 | 479.35 | 479.35 | 2.88% | 5,813,714 |
| Dec 11, 2025 | 469.95 | 473.45 | 462.90 | 465.95 | 465.95 | 0.94% | 1,019,853 |
| Dec 10, 2025 | 473.15 | 482.00 | 459.50 | 461.60 | 461.60 | -1.75% | 793,053 |
| Dec 9, 2025 | 472.15 | 475.95 | 456.05 | 469.80 | 469.80 | -0.50% | 922,634 |
| Dec 8, 2025 | 495.95 | 496.75 | 470.00 | 472.15 | 472.15 | -4.45% | 636,584 |
| Dec 5, 2025 | 501.55 | 502.40 | 492.10 | 494.15 | 494.15 | -1.65% | 428,407 |
| Dec 4, 2025 | 509.75 | 509.75 | 501.00 | 502.45 | 502.45 | -1.53% | 442,353 |
| Dec 3, 2025 | 521.00 | 521.00 | 507.50 | 510.25 | 510.25 | -2.25% | 719,638 |
| Dec 2, 2025 | 513.95 | 524.90 | 502.50 | 522.00 | 522.00 | 1.65% | 1,086,594 |
| Dec 1, 2025 | 504.00 | 523.00 | 503.80 | 513.55 | 513.55 | 3.92% | 5,382,197 |
| Nov 28, 2025 | 503.80 | 503.80 | 492.00 | 494.20 | 494.20 | -1.91% | 599,894 |
| Nov 27, 2025 | 483.95 | 515.00 | 483.85 | 503.80 | 503.80 | 4.64% | 8,201,210 |
| Nov 26, 2025 | 480.00 | 485.50 | 475.85 | 481.45 | 481.45 | 1.00% | 537,318 |
| Nov 25, 2025 | 484.00 | 488.50 | 474.45 | 476.70 | 476.70 | -1.51% | 631,697 |
| Nov 24, 2025 | 503.25 | 504.90 | 480.40 | 484.00 | 484.00 | -3.81% | 909,276 |
| Nov 21, 2025 | 511.00 | 515.45 | 501.75 | 503.15 | 503.15 | -1.27% | 419,761 |
| Nov 20, 2025 | 513.00 | 521.95 | 507.50 | 509.60 | 509.60 | -0.39% | 444,853 |
| Nov 19, 2025 | 514.70 | 515.80 | 507.35 | 511.60 | 511.60 | -0.54% | 364,132 |
| Nov 18, 2025 | 521.00 | 521.00 | 511.70 | 514.40 | 514.40 | -1.27% | 313,654 |
| Nov 17, 2025 | 523.25 | 528.85 | 520.00 | 521.00 | 521.00 | -0.03% | 402,153 |
| Nov 14, 2025 | 525.75 | 532.95 | 517.00 | 521.15 | 521.15 | -0.85% | 813,600 |
| Nov 13, 2025 | 547.80 | 547.80 | 522.45 | 525.60 | 525.60 | -4.29% | 1,577,180 |
| Nov 12, 2025 | 507.00 | 555.00 | 507.00 | 549.15 | 549.15 | 8.42% | 8,419,650 |
| Nov 11, 2025 | 508.95 | 512.80 | 501.00 | 506.50 | 506.50 | 0.11% | 471,100 |
| Nov 10, 2025 | 522.40 | 525.70 | 504.20 | 505.95 | 505.95 | -3.13% | 631,647 |
| Nov 7, 2025 | 530.00 | 530.10 | 520.30 | 522.30 | 522.30 | -1.36% | 343,683 |
| Nov 6, 2025 | 541.70 | 542.20 | 527.00 | 529.50 | 529.50 | -2.25% | 424,848 |
| Nov 4, 2025 | 535.85 | 558.20 | 535.85 | 541.70 | 541.70 | 1.21% | 1,724,868 |
| Nov 3, 2025 | 534.00 | 543.60 | 532.25 | 535.20 | 535.20 | 0.32% | 568,845 |
| Oct 31, 2025 | 538.90 | 540.50 | 532.25 | 533.50 | 533.50 | -0.50% | 359,810 |
| Oct 30, 2025 | 543.00 | 545.65 | 534.55 | 536.20 | 536.20 | -1.12% | 472,535 |
| Oct 29, 2025 | 545.00 | 545.25 | 540.00 | 542.25 | 542.25 | -0.29% | 312,869 |
| Oct 28, 2025 | 546.00 | 546.25 | 540.00 | 543.85 | 543.85 | -0.06% | 425,692 |
| Oct 27, 2025 | 543.00 | 549.85 | 542.00 | 544.20 | 544.20 | 1.02% | 800,464 |
| Oct 24, 2025 | 540.00 | 542.35 | 535.10 | 538.70 | 538.70 | -0.18% | 584,669 |
| Oct 23, 2025 | 549.00 | 552.00 | 538.50 | 539.65 | 539.65 | -1.64% | 872,938 |
| Oct 21, 2025 | 539.50 | 554.00 | 539.35 | 548.65 | 548.65 | 1.66% | 599,354 |
| Oct 20, 2025 | 560.05 | 567.90 | 537.05 | 539.70 | 539.70 | -8.48% | 4,507,243 |
| Oct 17, 2025 | 592.00 | 599.45 | 586.85 | 589.70 | 589.70 | -0.25% | 491,128 |
| Oct 16, 2025 | 590.00 | 596.50 | 587.50 | 591.15 | 591.15 | 0.98% | 351,095 |
| Oct 15, 2025 | 587.00 | 591.35 | 583.70 | 585.40 | 585.40 | 0.06% | 364,874 |
| Oct 14, 2025 | 595.00 | 601.00 | 583.05 | 585.05 | 585.05 | -1.36% | 427,829 |
| Oct 13, 2025 | 597.75 | 598.85 | 590.75 | 593.10 | 593.10 | -1.20% | 422,146 |
| Oct 10, 2025 | 595.00 | 608.65 | 594.00 | 600.30 | 600.30 | 0.90% | 902,667 |
| Oct 9, 2025 | 594.95 | 599.80 | 586.00 | 594.95 | 594.95 | 1.06% | 622,659 |