Tejas Networks Limited (NSE:TEJASNET)
India · Delayed Price · Currency is INR 513.20
+6.10 (1.20%)
Jul 31, 2026, 3:30 PM IST
Tejas Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 604.30 | 604.50 | 591.05 | 593.60 | 593.60 | -1.46% | 1,615,315 |
| Jul 2, 2026 | 610.00 | 613.75 | 597.50 | 602.40 | 602.40 | -0.77% | 2,025,052 |
| Jul 1, 2026 | 615.00 | 624.50 | 605.05 | 607.10 | 607.10 | -0.88% | 2,410,909 |
| Jun 30, 2026 | 605.70 | 642.00 | 604.35 | 612.50 | 612.50 | 1.48% | 7,317,393 |
| Jun 29, 2026 | 620.10 | 623.35 | 592.30 | 603.55 | 603.55 | -3.08% | 2,897,153 |
| Jun 25, 2026 | 626.00 | 636.80 | 619.30 | 622.75 | 622.75 | -0.20% | 3,909,807 |
| Jun 24, 2026 | 620.25 | 633.00 | 612.95 | 624.00 | 624.00 | 0.60% | 3,442,717 |
| Jun 23, 2026 | 628.80 | 628.80 | 608.40 | 620.25 | 620.25 | -1.14% | 3,944,341 |
| Jun 22, 2026 | 638.00 | 642.00 | 622.50 | 627.40 | 627.40 | -0.78% | 4,679,270 |
| Jun 19, 2026 | 598.05 | 644.75 | 596.00 | 632.35 | 632.35 | 5.37% | 17,342,060 |
| Jun 18, 2026 | 604.00 | 627.30 | 596.05 | 600.15 | 600.15 | -0.31% | 9,633,517 |
| Jun 17, 2026 | 583.50 | 609.40 | 583.50 | 602.00 | 602.00 | 3.54% | 8,267,795 |
| Jun 16, 2026 | 584.00 | 592.90 | 572.80 | 581.40 | 581.40 | -0.16% | 3,415,679 |
| Jun 15, 2026 | 607.00 | 608.40 | 578.05 | 582.35 | 582.35 | -2.76% | 6,319,178 |
| Jun 12, 2026 | 580.70 | 602.90 | 575.00 | 598.85 | 598.85 | 4.42% | 13,459,870 |
| Jun 11, 2026 | 549.00 | 584.70 | 541.10 | 573.50 | 573.50 | 4.12% | 15,848,910 |
| Jun 10, 2026 | 541.00 | 563.00 | 525.60 | 550.80 | 550.80 | 1.90% | 14,126,480 |
| Jun 9, 2026 | 544.00 | 551.35 | 527.30 | 540.55 | 540.55 | -0.36% | 7,585,669 |
| Jun 8, 2026 | 561.95 | 576.85 | 536.50 | 542.50 | 542.50 | -5.85% | 5,823,480 |
| Jun 5, 2026 | 607.90 | 616.65 | 570.05 | 576.20 | 576.20 | -4.28% | 14,331,220 |
| Jun 4, 2026 | 568.90 | 629.45 | 564.00 | 601.95 | 601.95 | 5.74% | 46,078,710 |
| Jun 3, 2026 | 544.00 | 582.40 | 538.55 | 569.25 | 569.25 | 5.95% | 32,816,750 |
| Jun 2, 2026 | 523.80 | 541.20 | 518.20 | 537.30 | 537.30 | 2.13% | 6,024,026 |
| Jun 1, 2026 | 525.10 | 553.70 | 521.35 | 526.10 | 526.10 | 1.10% | 13,855,970 |
| May 29, 2026 | 495.00 | 529.85 | 486.75 | 520.40 | 520.40 | 5.29% | 14,287,050 |
| 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 |