Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 575.55
-8.00 (-1.37%)
Aug 1, 2025, 3:30 PM IST
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 580.70 | 590.30 | 573.95 | 575.55 | 575.55 | -1.37% | 453,086 |
| 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 |
| Jun 16, 2025 | 704.50 | 708.05 | 690.00 | 692.25 | 689.77 | -1.73% | 991,424 |
| Jun 13, 2025 | 690.00 | 709.45 | 684.15 | 704.45 | 701.93 | 0.21% | 1,040,312 |
| Jun 12, 2025 | 713.00 | 721.65 | 701.75 | 703.00 | 700.48 | -1.62% | 893,658 |
| Jun 11, 2025 | 717.45 | 723.90 | 708.30 | 714.60 | 712.04 | -0.09% | 905,497 |
| Jun 10, 2025 | 726.10 | 727.00 | 714.05 | 715.25 | 712.69 | -1.00% | 1,031,522 |
| Jun 9, 2025 | 728.00 | 737.50 | 721.10 | 722.50 | 719.91 | -0.58% | 1,265,693 |
| Jun 6, 2025 | 727.00 | 749.95 | 722.30 | 726.70 | 724.10 | 1.63% | 3,221,107 |
| Jun 5, 2025 | 711.90 | 728.40 | 711.00 | 715.05 | 712.49 | 1.18% | 1,128,407 |
| Jun 4, 2025 | 707.00 | 715.00 | 698.25 | 706.70 | 704.17 | 0.36% | 925,399 |
| Jun 3, 2025 | 714.90 | 728.00 | 703.00 | 704.20 | 701.68 | -1.01% | 1,127,916 |
| Jun 2, 2025 | 715.00 | 721.85 | 706.10 | 711.35 | 708.80 | -0.92% | 910,673 |
| May 30, 2025 | 729.70 | 735.75 | 716.35 | 717.95 | 715.38 | -1.24% | 982,740 |
| May 29, 2025 | 738.00 | 739.20 | 725.05 | 727.00 | 724.40 | -0.85% | 658,351 |
| May 28, 2025 | 742.30 | 744.30 | 730.65 | 733.25 | 730.62 | -0.78% | 639,972 |
| May 27, 2025 | 741.00 | 750.00 | 736.40 | 739.05 | 736.40 | -0.20% | 643,116 |
| May 26, 2025 | 742.35 | 751.70 | 737.60 | 740.50 | 737.85 | -0.13% | 760,175 |