Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 554.90
+5.10 (0.93%)
Sep 11, 2026, 3:30 PM IST
Tejas Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 546.00 | 560.40 | 539.40 | 543.00 | - | -1.24% | 1,619,273 |
| Sep 10, 2026 | 575.90 | 592.05 | 546.35 | 549.80 | 549.80 | -4.53% | 4,076,904 |
| Sep 9, 2026 | 589.00 | 600.00 | 574.00 | 575.90 | 575.90 | -2.40% | 2,049,808 |
| Sep 8, 2026 | 595.70 | 604.95 | 583.40 | 590.05 | 590.05 | -0.60% | 2,903,328 |
| Sep 7, 2026 | 615.00 | 616.20 | 590.05 | 593.60 | 593.60 | -3.35% | 3,912,391 |
| Sep 4, 2026 | 570.00 | 622.80 | 570.00 | 614.15 | 614.15 | 8.23% | 26,085,950 |
| Sep 3, 2026 | 552.00 | 579.90 | 551.30 | 567.45 | 567.45 | 3.39% | 6,100,353 |
| Sep 2, 2026 | 536.00 | 553.50 | 532.00 | 548.85 | 548.85 | 1.28% | 2,071,490 |
| Sep 1, 2026 | 559.75 | 569.90 | 536.35 | 541.90 | 541.90 | -3.19% | 3,552,393 |
| Aug 31, 2026 | 550.15 | 566.80 | 539.15 | 559.75 | 559.75 | 1.74% | 6,707,173 |
| Aug 28, 2026 | 538.00 | 576.85 | 538.00 | 550.15 | 550.15 | 7.63% | 43,164,679 |
| Aug 27, 2026 | 506.50 | 517.95 | 504.90 | 511.15 | 511.15 | 1.21% | 948,871 |
| Aug 26, 2026 | 507.25 | 511.70 | 503.55 | 505.05 | 505.05 | 0.14% | 484,905 |
| Aug 25, 2026 | 508.05 | 513.60 | 499.70 | 504.35 | 504.35 | -0.97% | 760,931 |
| Aug 24, 2026 | 511.70 | 527.50 | 508.00 | 509.30 | 509.30 | -0.23% | 1,111,868 |
| Aug 21, 2026 | 510.00 | 514.50 | 504.25 | 510.45 | 510.45 | 0.25% | 600,852 |
| Aug 20, 2026 | 510.50 | 519.00 | 507.30 | 509.20 | 509.20 | -0.07% | 659,389 |
| Aug 19, 2026 | 520.00 | 522.95 | 508.05 | 509.55 | 509.55 | -1.88% | 815,740 |
| Aug 18, 2026 | 522.00 | 529.60 | 517.30 | 519.30 | 519.30 | -0.68% | 757,795 |
| Aug 17, 2026 | 535.20 | 535.25 | 521.00 | 522.85 | 522.85 | -2.91% | 906,088 |
| Aug 14, 2026 | 543.70 | 546.85 | 534.00 | 538.50 | 538.50 | -0.31% | 832,774 |
| Aug 13, 2026 | 523.00 | 543.00 | 522.95 | 540.20 | 540.20 | 2.46% | 1,275,945 |
| Aug 12, 2026 | 532.00 | 532.45 | 515.50 | 527.25 | 527.25 | -1.19% | 1,282,649 |
| Aug 11, 2026 | 526.80 | 547.15 | 526.50 | 533.60 | 533.60 | 2.32% | 3,096,988 |
| Aug 10, 2026 | 513.45 | 525.60 | 511.05 | 521.50 | 521.50 | 1.57% | 965,762 |
| Aug 7, 2026 | 519.40 | 524.20 | 512.00 | 513.45 | 513.45 | -1.69% | 682,905 |
| Aug 6, 2026 | 527.60 | 528.30 | 520.25 | 522.30 | 522.30 | -1.00% | 681,461 |
| Aug 5, 2026 | 536.40 | 543.30 | 525.00 | 527.60 | 527.60 | -1.19% | 1,155,321 |
| Aug 4, 2026 | 522.10 | 541.60 | 520.20 | 533.95 | 533.95 | 2.76% | 2,208,218 |
| Aug 3, 2026 | 517.95 | 527.35 | 516.15 | 519.60 | 519.60 | 1.29% | 835,876 |
| Jul 31, 2026 | 509.00 | 529.90 | 506.15 | 513.00 | 513.00 | 1.16% | 2,047,789 |
| Jul 30, 2026 | 518.00 | 518.05 | 505.25 | 507.10 | 507.10 | -2.48% | 1,031,234 |
| Jul 29, 2026 | 495.00 | 532.00 | 495.00 | 520.00 | 520.00 | 5.20% | 5,394,738 |
| Jul 28, 2026 | 503.90 | 505.00 | 491.95 | 494.30 | 494.30 | -3.65% | 1,736,606 |
| Jul 27, 2026 | 501.00 | 516.90 | 492.80 | 513.05 | 513.05 | 3.56% | 2,141,738 |
| Jul 24, 2026 | 494.00 | 503.95 | 488.05 | 495.40 | 495.40 | -0.38% | 1,817,857 |
| Jul 23, 2026 | 516.00 | 520.45 | 495.40 | 497.30 | 497.30 | -4.47% | 1,698,038 |
| Jul 22, 2026 | 537.10 | 538.00 | 516.35 | 520.55 | 520.55 | -3.13% | 1,140,808 |
| Jul 21, 2026 | 541.00 | 542.80 | 534.25 | 537.35 | 537.35 | -1.11% | 772,332 |
| Jul 20, 2026 | 538.00 | 549.50 | 532.00 | 543.40 | 543.40 | 0.84% | 1,033,521 |
| Jul 17, 2026 | 545.80 | 545.80 | 534.00 | 538.90 | 538.90 | -1.54% | 1,017,404 |
| Jul 16, 2026 | 552.75 | 554.15 | 542.50 | 547.35 | 547.35 | -0.50% | 1,379,720 |
| Jul 15, 2026 | 555.00 | 581.90 | 547.05 | 550.10 | 550.10 | 1.26% | 6,925,833 |
| Jul 14, 2026 | 553.00 | 554.50 | 541.50 | 543.25 | 543.25 | -2.34% | 922,527 |
| Jul 13, 2026 | 564.50 | 564.50 | 553.05 | 556.25 | 556.25 | -1.49% | 1,253,501 |
| Jul 10, 2026 | 546.00 | 571.00 | 545.50 | 564.65 | 564.65 | 4.11% | 3,093,322 |
| Jul 9, 2026 | 538.00 | 545.90 | 533.55 | 542.35 | 542.35 | 1.30% | 1,785,285 |
| Jul 8, 2026 | 542.00 | 561.00 | 527.60 | 535.40 | 535.40 | -2.11% | 3,395,878 |
| Jul 7, 2026 | 570.00 | 571.90 | 541.45 | 546.95 | 546.95 | -4.04% | 2,354,121 |
| Jul 6, 2026 | 594.70 | 595.00 | 565.65 | 570.00 | 570.00 | -3.98% | 2,434,024 |