Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 615.35
+20.90 (3.52%)
Sep 16, 2025, 3:30 PM IST
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |