Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 529.50
-12.20 (-2.25%)
Nov 6, 2025, 3:30 PM IST
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 425,840 |
| 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 |
| Oct 8, 2025 | 592.50 | 600.60 | 587.50 | 588.70 | 588.70 | -0.64% | 355,780 |
| Oct 7, 2025 | 600.00 | 601.40 | 591.40 | 592.50 | 592.50 | -1.50% | 309,018 |
| Oct 6, 2025 | 594.95 | 609.70 | 591.80 | 601.55 | 601.55 | 1.84% | 1,012,167 |
| Oct 3, 2025 | 585.10 | 593.00 | 583.65 | 590.70 | 590.70 | 1.43% | 386,841 |
| Oct 1, 2025 | 586.55 | 589.25 | 579.95 | 582.35 | 582.35 | -0.52% | 418,820 |
| Sep 30, 2025 | 595.00 | 595.60 | 582.00 | 585.40 | 585.40 | -1.42% | 411,207 |
| Sep 29, 2025 | 614.80 | 621.90 | 589.65 | 593.85 | 593.85 | 0.86% | 3,557,977 |
| Sep 26, 2025 | 584.45 | 597.40 | 572.00 | 588.80 | 588.80 | 1.02% | 889,236 |
| Sep 25, 2025 | 594.80 | 594.80 | 581.20 | 582.85 | 582.85 | -1.07% | 341,371 |
| Sep 24, 2025 | 598.00 | 603.00 | 587.50 | 589.15 | 589.15 | -1.25% | 344,528 |
| Sep 23, 2025 | 600.00 | 603.95 | 591.70 | 596.60 | 596.60 | -0.54% | 338,648 |
| Sep 22, 2025 | 606.00 | 614.50 | 598.20 | 599.85 | 599.85 | -1.82% | 430,703 |
| Sep 19, 2025 | 616.90 | 617.50 | 607.95 | 610.95 | 610.95 | -0.72% | 396,139 |
| Sep 18, 2025 | 621.25 | 623.70 | 613.00 | 615.35 | 615.35 | -0.60% | 484,047 |
| Sep 17, 2025 | 619.95 | 625.75 | 613.10 | 619.05 | 619.05 | 0.60% | 627,813 |
| Sep 16, 2025 | 597.90 | 626.20 | 596.30 | 615.35 | 615.35 | 3.52% | 2,581,273 |
| Sep 15, 2025 | 595.40 | 607.00 | 592.70 | 594.45 | 594.45 | 0.29% | 514,565 |
| Sep 12, 2025 | 593.00 | 605.60 | 588.30 | 592.75 | 592.75 | 0.32% | 570,583 |
| Sep 11, 2025 | 591.00 | 596.80 | 590.00 | 590.85 | 590.85 | -0.03% | 292,218 |
| Sep 10, 2025 | 590.00 | 596.60 | 589.05 | 591.00 | 591.00 | 0.57% | 380,334 |
| Sep 9, 2025 | 595.00 | 595.00 | 585.55 | 587.65 | 587.65 | -0.67% | 333,243 |
| Sep 8, 2025 | 593.55 | 599.70 | 590.50 | 591.60 | 591.60 | 0.57% | 265,242 |
| Sep 5, 2025 | 600.00 | 600.30 | 584.75 | 588.25 | 588.25 | -1.72% | 453,658 |
| Sep 4, 2025 | 615.15 | 618.00 | 597.00 | 598.55 | 598.55 | -2.26% | 465,790 |
| Sep 3, 2025 | 590.00 | 624.85 | 585.55 | 612.40 | 612.40 | 4.54% | 3,094,293 |
| Sep 2, 2025 | 590.00 | 593.00 | 583.00 | 585.80 | 585.80 | -0.24% | 513,531 |
| Sep 1, 2025 | 584.00 | 593.00 | 582.55 | 587.20 | 587.20 | 0.63% | 330,761 |
| Aug 29, 2025 | 586.95 | 591.95 | 581.40 | 583.55 | 583.55 | -1.07% | 292,296 |
| Aug 28, 2025 | 596.00 | 600.90 | 586.00 | 589.85 | 589.85 | -1.86% | 483,320 |
| Aug 26, 2025 | 607.55 | 613.35 | 592.00 | 601.05 | 601.05 | -1.37% | 785,088 |
| 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 |