Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 603.30
+8.35 (1.40%)
Oct 10, 2025, 12:30 PM IST
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 594.95 | 599.80 | 586.00 | 594.95 | 594.95 | 1.06% | 622,610 |
| 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 |
| 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 |