Thejo Engineering Limited (NSE:THEJO)
India · Delayed Price · Currency is INR 1,765.10
+23.80 (1.37%)
Feb 2, 2026, 3:30 PM IST
Thejo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,748.10 | 1,750.00 | 1,695.00 | 1,729.50 | 1,729.50 | -0.53% | 6,647 |
| Jan 9, 2026 | 1,729.40 | 1,747.10 | 1,717.50 | 1,738.80 | 1,738.80 | 0.42% | 8,095 |
| Jan 8, 2026 | 1,732.20 | 1,749.90 | 1,701.00 | 1,731.50 | 1,731.50 | -0.26% | 4,091 |
| Jan 7, 2026 | 1,711.20 | 1,744.50 | 1,708.80 | 1,736.00 | 1,736.00 | 1.25% | 2,472 |
| Jan 6, 2026 | 1,696.10 | 1,766.60 | 1,675.20 | 1,714.50 | 1,714.50 | 1.11% | 11,002 |
| Jan 5, 2026 | 1,677.50 | 1,729.30 | 1,665.70 | 1,695.60 | 1,695.60 | -0.43% | 9,613 |
| Jan 2, 2026 | 1,726.30 | 1,727.60 | 1,690.00 | 1,703.00 | 1,703.00 | -1.53% | 7,020 |
| Jan 1, 2026 | 1,750.10 | 1,768.90 | 1,720.00 | 1,729.50 | 1,729.50 | -0.87% | 4,388 |
| Dec 31, 2025 | 1,750.20 | 1,791.30 | 1,740.00 | 1,744.60 | 1,744.60 | -1.32% | 4,414 |
| Dec 30, 2025 | 1,795.00 | 1,827.50 | 1,760.10 | 1,767.90 | 1,767.90 | -2.04% | 4,983 |
| Dec 29, 2025 | 1,870.00 | 1,884.30 | 1,786.10 | 1,804.70 | 1,804.70 | -2.79% | 7,072 |
| Dec 26, 2025 | 1,723.70 | 1,860.00 | 1,723.70 | 1,856.50 | 1,856.50 | 6.10% | 27,946 |
| Dec 24, 2025 | 1,670.00 | 1,789.00 | 1,670.00 | 1,749.70 | 1,749.70 | 3.62% | 21,908 |
| Dec 23, 2025 | 1,640.00 | 1,723.80 | 1,618.00 | 1,688.60 | 1,688.60 | 3.68% | 24,030 |
| Dec 22, 2025 | 1,624.00 | 1,639.50 | 1,606.90 | 1,628.60 | 1,628.60 | 1.22% | 28,688 |
| Dec 19, 2025 | 1,607.80 | 1,620.30 | 1,594.60 | 1,609.00 | 1,609.00 | 0.33% | 24,583 |
| Dec 18, 2025 | 1,599.70 | 1,612.70 | 1,581.20 | 1,603.70 | 1,603.70 | -0.04% | 3,282 |
| Dec 17, 2025 | 1,581.70 | 1,617.60 | 1,581.70 | 1,604.40 | 1,604.40 | 0.42% | 3,584 |
| Dec 16, 2025 | 1,585.00 | 1,616.00 | 1,579.90 | 1,597.70 | 1,597.70 | 0.64% | 6,748 |
| Dec 15, 2025 | 1,599.00 | 1,613.00 | 1,567.10 | 1,587.60 | 1,587.60 | -0.67% | 7,901 |
| Dec 12, 2025 | 1,597.00 | 1,620.00 | 1,581.90 | 1,598.30 | 1,598.30 | -0.51% | 3,671 |
| Dec 11, 2025 | 1,600.70 | 1,624.70 | 1,590.40 | 1,606.50 | 1,606.50 | 0.37% | 2,476 |
| Dec 10, 2025 | 1,631.90 | 1,647.40 | 1,583.90 | 1,600.60 | 1,600.60 | -2.41% | 28,844 |
| Dec 9, 2025 | 1,609.90 | 1,646.00 | 1,589.60 | 1,640.10 | 1,640.10 | 1.08% | 8,967 |
| Dec 8, 2025 | 1,666.10 | 1,677.20 | 1,598.20 | 1,622.60 | 1,622.60 | -3.03% | 36,318 |
| Dec 5, 2025 | 1,690.10 | 1,690.10 | 1,657.30 | 1,673.30 | 1,673.30 | 0.80% | 21,393 |
| Dec 4, 2025 | 1,659.90 | 1,685.00 | 1,642.10 | 1,660.10 | 1,660.10 | 0.73% | 22,670 |
| Dec 3, 2025 | 1,641.10 | 1,655.00 | 1,631.70 | 1,648.00 | 1,648.00 | 0.19% | 1,759 |
| Dec 2, 2025 | 1,657.60 | 1,657.60 | 1,630.00 | 1,644.90 | 1,644.90 | -0.62% | 2,554 |
| Dec 1, 2025 | 1,663.00 | 1,674.60 | 1,641.00 | 1,655.20 | 1,655.20 | 0.25% | 4,051 |
| Nov 28, 2025 | 1,686.80 | 1,689.90 | 1,621.60 | 1,651.10 | 1,651.10 | -2.22% | 5,263 |
| Nov 27, 2025 | 1,687.80 | 1,727.10 | 1,644.80 | 1,688.60 | 1,688.60 | -0.95% | 9,559 |
| Nov 26, 2025 | 1,659.90 | 1,710.20 | 1,659.90 | 1,704.80 | 1,704.80 | 2.69% | 2,660 |
| Nov 25, 2025 | 1,667.60 | 1,687.90 | 1,650.00 | 1,660.20 | 1,660.20 | -0.90% | 2,182 |
| Nov 24, 2025 | 1,710.80 | 1,719.90 | 1,666.70 | 1,675.20 | 1,675.20 | -1.10% | 1,957 |
| Nov 21, 2025 | 1,744.50 | 1,760.00 | 1,665.30 | 1,693.90 | 1,693.90 | -2.90% | 4,256 |
| Nov 20, 2025 | 1,653.10 | 1,770.00 | 1,653.10 | 1,744.50 | 1,744.50 | 5.12% | 20,609 |
| Nov 19, 2025 | 1,689.90 | 1,691.90 | 1,641.40 | 1,659.50 | 1,659.50 | -1.35% | 24,535 |