Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 492.90
-8.50 (-1.70%)
May 27, 2026, 3:30 PM IST
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 505.00 | 507.25 | 491.50 | 494.25 | 494.25 | -1.43% | 3,463,373 |
| May 26, 2026 | 477.95 | 511.00 | 474.30 | 501.40 | 501.40 | 5.79% | 13,303,100 |
| May 25, 2026 | 474.80 | 487.55 | 469.55 | 473.95 | 473.95 | 1.24% | 3,566,345 |
| May 22, 2026 | 468.25 | 477.00 | 461.30 | 468.15 | 468.15 | 0.53% | 2,407,371 |
| May 21, 2026 | 470.00 | 478.80 | 463.00 | 465.70 | 465.70 | -0.15% | 2,677,523 |
| May 20, 2026 | 462.00 | 474.60 | 451.60 | 466.40 | 466.40 | 0.80% | 4,397,061 |
| May 19, 2026 | 442.20 | 476.00 | 442.00 | 462.70 | 462.70 | 5.95% | 12,142,580 |
| May 18, 2026 | 440.95 | 440.95 | 425.95 | 436.70 | 436.70 | -2.03% | 1,721,253 |
| May 15, 2026 | 458.50 | 460.00 | 443.00 | 445.75 | 445.75 | -2.69% | 1,512,472 |
| May 14, 2026 | 474.00 | 474.50 | 447.20 | 458.05 | 458.05 | -1.95% | 2,582,575 |
| May 13, 2026 | 464.00 | 472.70 | 445.55 | 467.15 | 467.15 | 1.38% | 4,634,615 |
| May 12, 2026 | 472.00 | 505.00 | 455.00 | 460.80 | 460.80 | -2.31% | 12,577,120 |
| May 11, 2026 | 511.90 | 511.90 | 455.00 | 471.70 | 471.70 | -8.30% | 5,887,003 |
| May 8, 2026 | 538.40 | 550.00 | 510.20 | 514.40 | 514.40 | -3.56% | 9,933,676 |
| May 7, 2026 | 468.05 | 554.95 | 467.75 | 533.40 | 533.40 | 15.16% | 48,437,390 |
| May 6, 2026 | 430.00 | 488.90 | 426.70 | 463.20 | 463.20 | 8.83% | 32,264,100 |
| May 5, 2026 | 422.00 | 432.95 | 416.20 | 425.60 | 425.60 | 1.27% | 1,885,381 |
| May 4, 2026 | 415.15 | 433.00 | 414.50 | 420.25 | 420.25 | 1.23% | 2,881,907 |
| Apr 30, 2026 | 416.00 | 423.50 | 408.40 | 415.15 | 415.15 | -0.36% | 1,789,183 |
| Apr 29, 2026 | 412.80 | 429.35 | 409.40 | 416.65 | 416.65 | 0.94% | 2,742,329 |
| Apr 28, 2026 | 414.00 | 417.35 | 410.55 | 412.75 | 412.75 | -0.29% | 942,305 |
| Apr 27, 2026 | 415.00 | 419.80 | 410.25 | 413.95 | 413.95 | 0.72% | 998,266 |
| Apr 24, 2026 | 404.00 | 424.50 | 396.25 | 411.00 | 411.00 | 2.20% | 4,999,297 |
| Apr 23, 2026 | 408.00 | 411.50 | 401.00 | 402.15 | 402.15 | -1.42% | 1,445,145 |
| Apr 22, 2026 | 404.00 | 415.95 | 403.70 | 407.95 | 407.95 | 0.25% | 1,555,765 |
| Apr 21, 2026 | 415.15 | 417.00 | 405.80 | 406.95 | 406.95 | -1.90% | 1,962,532 |
| Apr 20, 2026 | 426.30 | 426.70 | 411.50 | 414.85 | 414.85 | -2.28% | 1,890,311 |
| Apr 17, 2026 | 430.00 | 437.70 | 422.05 | 424.55 | 424.55 | -1.78% | 2,832,825 |
| Apr 16, 2026 | 429.85 | 439.65 | 422.50 | 432.25 | 432.25 | -3.91% | 7,869,939 |
| Apr 15, 2026 | 452.00 | 455.90 | 446.35 | 449.85 | 449.85 | 1.65% | 3,590,571 |
| Apr 13, 2026 | 430.00 | 450.90 | 426.25 | 442.55 | 442.55 | -0.20% | 3,232,667 |
| Apr 10, 2026 | 445.15 | 461.50 | 440.25 | 443.45 | 443.45 | 0.96% | 4,680,364 |
| Apr 9, 2026 | 440.00 | 459.65 | 436.65 | 439.25 | 439.25 | -0.33% | 4,026,910 |
| Apr 8, 2026 | 444.00 | 446.30 | 431.50 | 440.70 | 440.70 | 5.24% | 4,078,812 |
| Apr 7, 2026 | 421.00 | 429.00 | 417.00 | 418.75 | 418.75 | -1.41% | 2,187,356 |
| Apr 6, 2026 | 425.00 | 426.90 | 408.40 | 424.75 | 424.75 | 1.31% | 3,920,568 |
| Apr 2, 2026 | 406.65 | 422.00 | 402.00 | 419.25 | 419.25 | -0.19% | 4,338,126 |
| Apr 1, 2026 | 409.95 | 424.85 | 401.00 | 420.05 | 420.05 | 8.75% | 7,117,072 |
| Mar 30, 2026 | 405.05 | 409.50 | 382.25 | 386.25 | 386.25 | -5.91% | 3,723,641 |
| Mar 27, 2026 | 419.05 | 420.90 | 402.50 | 410.50 | 410.50 | -3.12% | 3,448,324 |
| Mar 25, 2026 | 425.05 | 433.00 | 420.20 | 423.70 | 423.70 | 0.70% | 3,326,957 |
| Mar 24, 2026 | 418.50 | 435.95 | 412.50 | 420.75 | 420.75 | 4.98% | 14,359,400 |
| Mar 23, 2026 | 428.00 | 429.30 | 399.15 | 400.80 | 400.80 | -8.06% | 3,486,592 |
| Mar 20, 2026 | 441.00 | 444.70 | 428.00 | 435.95 | 435.95 | 0.84% | 3,699,413 |
| Mar 19, 2026 | 439.70 | 460.00 | 429.00 | 432.30 | 432.30 | -3.93% | 4,360,680 |
| Mar 18, 2026 | 447.40 | 456.30 | 440.00 | 450.00 | 450.00 | 1.26% | 5,434,422 |
| Mar 17, 2026 | 455.50 | 461.45 | 431.60 | 444.40 | 444.40 | -0.55% | 8,376,753 |
| Mar 16, 2026 | 441.65 | 463.00 | 434.45 | 446.85 | 446.85 | 5.28% | 28,664,440 |
| Mar 13, 2026 | 441.10 | 450.40 | 422.20 | 424.45 | 424.45 | -3.77% | 6,625,826 |
| Mar 12, 2026 | 468.80 | 468.80 | 438.00 | 441.10 | 441.10 | -6.23% | 7,856,082 |