Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 330.90
-9.90 (-2.90%)
At close: Feb 1, 2026
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 324.45 | 353.45 | 317.35 | 340.80 | 340.80 | 4.60% | 7,340,224 |
| Jan 29, 2026 | 341.00 | 349.00 | 322.30 | 325.80 | 325.80 | -3.91% | 7,533,267 |
| Jan 28, 2026 | 298.00 | 344.00 | 298.00 | 339.05 | 339.05 | 14.49% | 33,314,960 |
| Jan 27, 2026 | 304.15 | 305.95 | 294.00 | 296.15 | 296.15 | -2.60% | 2,486,804 |
| Jan 23, 2026 | 324.65 | 324.80 | 300.00 | 304.05 | 304.05 | -5.90% | 1,823,137 |
| Jan 22, 2026 | 330.00 | 333.00 | 317.00 | 323.10 | 323.10 | -1.06% | 1,658,230 |
| Jan 21, 2026 | 328.00 | 338.00 | 321.25 | 326.55 | 326.55 | -0.44% | 2,983,146 |
| Jan 20, 2026 | 348.00 | 350.60 | 325.30 | 328.00 | 328.00 | -6.10% | 3,082,528 |
| Jan 19, 2026 | 362.50 | 363.05 | 347.00 | 349.30 | 349.30 | -4.26% | 1,811,269 |
| Jan 16, 2026 | 370.00 | 374.90 | 363.00 | 364.85 | 364.85 | -1.60% | 1,564,071 |
| Jan 14, 2026 | 377.00 | 379.30 | 369.00 | 370.80 | 370.80 | -1.25% | 2,243,266 |
| Jan 13, 2026 | 381.40 | 397.40 | 372.75 | 375.50 | 375.50 | -0.56% | 9,724,008 |
| Jan 12, 2026 | 399.00 | 403.45 | 364.25 | 377.60 | 377.60 | -9.48% | 20,673,480 |
| Jan 9, 2026 | 443.00 | 443.60 | 410.40 | 417.15 | 417.15 | -5.56% | 3,460,301 |
| Jan 8, 2026 | 450.00 | 454.00 | 440.20 | 441.70 | 441.70 | -1.65% | 509,146 |
| Jan 7, 2026 | 446.40 | 452.50 | 441.80 | 449.10 | 449.10 | 0.86% | 682,445 |
| Jan 6, 2026 | 451.00 | 451.10 | 444.05 | 445.25 | 445.25 | -0.96% | 412,529 |
| Jan 5, 2026 | 454.40 | 464.45 | 448.30 | 449.55 | 449.55 | -0.82% | 732,308 |
| Jan 2, 2026 | 452.10 | 456.35 | 448.80 | 453.25 | 453.25 | 0.25% | 453,292 |
| Jan 1, 2026 | 452.60 | 453.25 | 450.00 | 452.10 | 452.10 | 0.54% | 305,992 |
| Dec 31, 2025 | 453.00 | 457.85 | 448.50 | 449.65 | 449.65 | -0.40% | 512,711 |
| Dec 30, 2025 | 453.15 | 456.80 | 448.95 | 451.45 | 451.45 | -0.88% | 374,321 |
| Dec 29, 2025 | 448.00 | 465.00 | 445.20 | 455.45 | 455.45 | 1.49% | 1,480,921 |
| Dec 26, 2025 | 453.00 | 453.00 | 447.25 | 448.75 | 448.75 | -0.72% | 367,752 |
| Dec 24, 2025 | 454.95 | 455.05 | 450.10 | 452.00 | 452.00 | -0.43% | 403,517 |
| Dec 23, 2025 | 457.00 | 459.00 | 449.35 | 453.95 | 453.95 | 0.15% | 731,851 |
| Dec 22, 2025 | 455.50 | 464.35 | 451.90 | 453.25 | 453.25 | 0.90% | 1,160,815 |
| 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 |