Thejo Engineering Limited (NSE:THEJO)
India · Delayed Price · Currency is INR 1,586.30
+26.10 (1.67%)
At close: Mar 25, 2026
Thejo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,579.90 | 1,610.00 | 1,537.20 | 1,586.30 | 1,586.30 | 1.67% | 36,931 |
| Mar 24, 2026 | 1,549.90 | 1,593.90 | 1,520.10 | 1,560.20 | 1,560.20 | 1.98% | 19,082 |
| Mar 23, 2026 | 1,540.00 | 1,572.00 | 1,505.70 | 1,529.90 | 1,529.90 | -1.66% | 6,596 |
| Mar 20, 2026 | 1,607.80 | 1,607.80 | 1,551.00 | 1,555.70 | 1,555.70 | -1.69% | 28,918 |
| Mar 19, 2026 | 1,585.80 | 1,610.00 | 1,556.10 | 1,582.50 | 1,582.50 | -0.07% | 5,157 |
| Mar 18, 2026 | 1,569.30 | 1,625.00 | 1,556.00 | 1,583.60 | 1,583.60 | 0.91% | 5,434 |
| Mar 17, 2026 | 1,599.90 | 1,599.90 | 1,563.00 | 1,569.30 | 1,569.30 | -0.59% | 1,933 |
| Mar 16, 2026 | 1,593.90 | 1,629.90 | 1,455.00 | 1,578.60 | 1,578.60 | -0.84% | 21,845 |
| Mar 13, 2026 | 1,720.00 | 1,720.00 | 1,575.10 | 1,591.90 | 1,591.90 | -3.60% | 5,121 |
| Mar 12, 2026 | 1,660.20 | 1,674.40 | 1,616.40 | 1,651.30 | 1,651.30 | -0.50% | 2,600 |
| Mar 11, 2026 | 1,666.50 | 1,689.70 | 1,623.00 | 1,659.60 | 1,659.60 | -0.17% | 1,869 |
| Mar 10, 2026 | 1,652.40 | 1,711.00 | 1,641.30 | 1,662.50 | 1,662.50 | 1.62% | 4,269 |
| Mar 9, 2026 | 1,629.90 | 1,680.50 | 1,559.70 | 1,636.00 | 1,636.00 | 0.34% | 16,606 |
| Mar 6, 2026 | 1,639.00 | 1,639.10 | 1,618.00 | 1,630.50 | 1,630.50 | -0.42% | 2,254 |
| Mar 5, 2026 | 1,612.00 | 1,645.80 | 1,603.30 | 1,637.30 | 1,637.30 | 1.54% | 3,223 |
| Mar 4, 2026 | 1,633.00 | 1,638.90 | 1,565.60 | 1,612.50 | 1,612.50 | -1.55% | 8,263 |
| Mar 2, 2026 | 1,643.00 | 1,683.90 | 1,620.90 | 1,637.90 | 1,637.90 | -2.89% | 6,153 |
| Feb 27, 2026 | 1,692.90 | 1,705.40 | 1,658.30 | 1,686.60 | 1,686.60 | -0.94% | 5,383 |
| Feb 26, 2026 | 1,760.00 | 1,760.00 | 1,700.00 | 1,702.60 | 1,702.60 | -1.62% | 3,035 |
| Feb 25, 2026 | 1,678.00 | 1,755.60 | 1,678.00 | 1,730.60 | 1,730.60 | 3.51% | 11,827 |
| Feb 24, 2026 | 1,683.70 | 1,711.80 | 1,670.00 | 1,671.90 | 1,671.90 | -3.09% | 1,830 |
| Feb 23, 2026 | 1,714.00 | 1,749.90 | 1,680.00 | 1,725.20 | 1,725.20 | 0.77% | 6,595 |
| Feb 20, 2026 | 1,671.90 | 1,732.00 | 1,670.00 | 1,712.00 | 1,712.00 | 2.47% | 4,155 |
| Feb 19, 2026 | 1,682.60 | 1,683.90 | 1,662.50 | 1,670.70 | 1,670.70 | -0.41% | 2,118 |
| Feb 18, 2026 | 1,670.80 | 1,708.80 | 1,667.60 | 1,677.60 | 1,677.60 | 0.37% | 3,387 |
| Feb 17, 2026 | 1,671.50 | 1,680.00 | 1,638.10 | 1,671.40 | 1,671.40 | -0.28% | 3,975 |
| Feb 16, 2026 | 1,708.30 | 1,714.70 | 1,622.00 | 1,676.10 | 1,676.10 | -1.88% | 12,524 |
| Feb 13, 2026 | 1,651.60 | 1,750.00 | 1,623.90 | 1,708.30 | 1,708.30 | 2.56% | 9,057 |
| Feb 12, 2026 | 1,727.10 | 1,727.10 | 1,655.10 | 1,665.60 | 1,665.60 | -3.26% | 5,362 |
| Feb 11, 2026 | 1,760.00 | 1,760.00 | 1,713.40 | 1,721.70 | 1,721.70 | -1.44% | 9,642 |
| Feb 10, 2026 | 1,750.00 | 1,773.30 | 1,713.40 | 1,746.90 | 1,746.90 | -1.68% | 19,043 |
| Feb 9, 2026 | 1,710.90 | 1,795.30 | 1,710.90 | 1,776.70 | 1,776.70 | 2.24% | 5,102 |
| Feb 6, 2026 | 1,661.10 | 1,775.00 | 1,661.10 | 1,737.80 | 1,737.80 | 0.66% | 4,281 |
| Feb 5, 2026 | 1,729.60 | 1,777.80 | 1,721.00 | 1,726.40 | 1,726.40 | -1.86% | 2,937 |
| Feb 4, 2026 | 1,820.00 | 1,820.00 | 1,728.30 | 1,759.20 | 1,759.20 | -1.82% | 22,784 |
| Feb 3, 2026 | 1,790.90 | 1,827.60 | 1,776.50 | 1,791.80 | 1,791.80 | 0.07% | 6,376 |
| Feb 2, 2026 | 1,769.90 | 1,830.00 | 1,686.10 | 1,790.60 | 1,790.60 | 2.83% | 7,130 |
| Feb 1, 2026 | 1,727.60 | 1,770.00 | 1,692.60 | 1,741.30 | 1,741.30 | 1.11% | 3,300 |
| Jan 30, 2026 | 1,747.50 | 1,760.90 | 1,676.70 | 1,722.10 | 1,722.10 | 0.02% | 6,276 |
| Jan 29, 2026 | 1,767.90 | 1,767.90 | 1,711.00 | 1,721.70 | 1,721.70 | -1.88% | 2,814 |
| Jan 28, 2026 | 1,771.70 | 1,788.00 | 1,735.50 | 1,754.70 | 1,754.70 | 0.75% | 6,177 |
| Jan 27, 2026 | 1,780.00 | 1,798.00 | 1,712.30 | 1,741.60 | 1,741.60 | -2.15% | 12,625 |
| Jan 23, 2026 | 1,816.00 | 1,818.50 | 1,757.20 | 1,779.90 | 1,779.90 | -3.10% | 3,107 |
| Jan 22, 2026 | 1,803.10 | 1,845.60 | 1,794.20 | 1,836.80 | 1,836.80 | 1.36% | 3,147 |
| Jan 21, 2026 | 1,759.70 | 1,835.90 | 1,728.10 | 1,812.20 | 1,812.20 | 1.44% | 5,652 |
| Jan 20, 2026 | 1,883.10 | 1,916.00 | 1,748.90 | 1,786.50 | 1,786.50 | -5.13% | 11,414 |
| Jan 19, 2026 | 1,898.00 | 1,898.00 | 1,870.00 | 1,883.10 | 1,883.10 | 0.49% | 4,133 |
| Jan 16, 2026 | 1,836.30 | 1,891.00 | 1,836.30 | 1,874.00 | 1,874.00 | 0.82% | 6,863 |
| Jan 14, 2026 | 1,795.30 | 1,886.00 | 1,786.20 | 1,858.80 | 1,858.80 | 3.80% | 28,194 |
| Jan 13, 2026 | 1,741.60 | 1,839.00 | 1,741.60 | 1,790.70 | 1,790.70 | 3.54% | 16,881 |