Thejo Engineering Limited (NSE:THEJO)
India · Delayed Price · Currency is INR 1,900.60
+11.20 (0.59%)
Jul 30, 2026, 3:29 PM IST
Thejo Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,880.50 | 1,930.00 | 1,870.20 | 1,900.60 | 1,900.60 | 0.59% | 2,254 |
| Jul 29, 2026 | 1,890.20 | 1,928.00 | 1,860.60 | 1,889.40 | 1,889.40 | -0.66% | 4,918 |
| Jul 28, 2026 | 1,920.90 | 1,929.80 | 1,880.00 | 1,901.90 | 1,901.90 | -1.00% | 4,272 |
| Jul 27, 2026 | 1,895.00 | 1,940.00 | 1,894.50 | 1,921.20 | 1,921.20 | 1.18% | 3,500 |
| Jul 24, 2026 | 1,860.00 | 1,935.00 | 1,851.20 | 1,898.80 | 1,898.80 | 1.25% | 1,775 |
| Jul 23, 2026 | 1,934.50 | 1,960.00 | 1,825.10 | 1,875.40 | 1,875.40 | -1.03% | 18,765 |
| Jul 22, 2026 | 1,915.10 | 1,940.00 | 1,880.00 | 1,895.00 | 1,895.00 | -1.93% | 3,271 |
| Jul 21, 2026 | 1,920.00 | 1,950.00 | 1,875.20 | 1,932.20 | 1,932.20 | 1.14% | 8,079 |
| Jul 20, 2026 | 1,869.30 | 1,925.00 | 1,855.10 | 1,910.40 | 1,910.40 | 1.60% | 15,015 |
| Jul 17, 2026 | 1,909.90 | 1,913.90 | 1,870.10 | 1,880.30 | 1,880.30 | -1.17% | 3,163 |
| Jul 16, 2026 | 1,890.40 | 1,921.20 | 1,864.90 | 1,902.60 | 1,902.60 | 1.95% | 4,767 |
| Jul 15, 2026 | 1,869.00 | 1,891.90 | 1,862.80 | 1,866.20 | 1,866.20 | -0.18% | 2,242 |
| Jul 14, 2026 | 1,877.80 | 1,890.90 | 1,861.00 | 1,869.50 | 1,869.50 | -0.85% | 3,271 |
| Jul 13, 2026 | 1,873.60 | 1,905.00 | 1,860.10 | 1,885.60 | 1,885.60 | -0.73% | 2,373 |
| Jul 10, 2026 | 1,874.90 | 1,923.50 | 1,860.00 | 1,899.50 | 1,899.50 | 1.68% | 3,928 |
| Jul 9, 2026 | 1,871.80 | 1,910.00 | 1,860.80 | 1,868.10 | 1,868.10 | 0.11% | 4,727 |
| Jul 8, 2026 | 1,877.10 | 1,911.90 | 1,850.10 | 1,866.10 | 1,866.10 | -0.92% | 3,414 |
| Jul 7, 2026 | 1,880.80 | 1,904.00 | 1,840.10 | 1,883.40 | 1,883.40 | 1.13% | 7,064 |
| Jul 6, 2026 | 1,917.90 | 1,930.00 | 1,856.30 | 1,862.40 | 1,862.40 | -2.89% | 5,262 |
| Jul 3, 2026 | 1,895.00 | 1,939.50 | 1,874.10 | 1,917.90 | 1,917.90 | 1.22% | 8,213 |
| Jul 2, 2026 | 1,949.90 | 1,977.50 | 1,881.00 | 1,894.80 | 1,894.80 | -2.62% | 4,890 |
| Jul 1, 2026 | 1,913.30 | 2,036.50 | 1,911.60 | 1,945.70 | 1,945.70 | 1.41% | 19,700 |
| Jun 30, 2026 | 1,828.10 | 1,948.00 | 1,810.10 | 1,918.60 | 1,918.60 | 5.19% | 42,258 |
| Jun 29, 2026 | 1,831.40 | 1,860.00 | 1,780.50 | 1,823.90 | 1,823.90 | 0.09% | 4,692 |
| Jun 25, 2026 | 1,809.60 | 1,850.00 | 1,800.00 | 1,822.20 | 1,822.20 | 0.13% | 5,499 |
| Jun 24, 2026 | 1,794.20 | 1,842.80 | 1,778.20 | 1,819.80 | 1,819.80 | 1.37% | 9,684 |
| Jun 23, 2026 | 1,829.90 | 1,838.50 | 1,793.10 | 1,795.20 | 1,795.20 | -1.18% | 3,646 |
| Jun 22, 2026 | 1,820.00 | 1,851.90 | 1,800.00 | 1,816.60 | 1,816.60 | -0.06% | 8,127 |
| Jun 19, 2026 | 1,748.90 | 1,863.90 | 1,733.00 | 1,817.70 | 1,817.70 | 4.01% | 29,186 |
| Jun 18, 2026 | 1,724.90 | 1,765.80 | 1,708.00 | 1,747.60 | 1,747.60 | 1.06% | 7,742 |
| Jun 17, 2026 | 1,676.00 | 1,755.00 | 1,660.00 | 1,729.20 | 1,729.20 | 2.96% | 12,506 |
| Jun 16, 2026 | 1,639.00 | 1,699.00 | 1,608.10 | 1,679.50 | 1,679.50 | 4.14% | 9,678 |
| Jun 15, 2026 | 1,549.90 | 1,668.00 | 1,549.90 | 1,612.80 | 1,612.80 | 4.49% | 51,363 |
| Jun 12, 2026 | 1,499.90 | 1,554.30 | 1,488.10 | 1,543.50 | 1,543.50 | 3.49% | 5,650 |
| Jun 11, 2026 | 1,522.10 | 1,526.00 | 1,472.10 | 1,491.50 | 1,491.50 | -2.05% | 5,175 |
| Jun 10, 2026 | 1,544.40 | 1,548.80 | 1,520.00 | 1,522.70 | 1,522.70 | -1.30% | 2,883 |
| Jun 9, 2026 | 1,503.00 | 1,559.90 | 1,503.00 | 1,542.70 | 1,542.70 | 0.72% | 4,692 |
| Jun 8, 2026 | 1,533.00 | 1,575.00 | 1,517.00 | 1,531.60 | 1,531.60 | -0.90% | 3,634 |
| Jun 5, 2026 | 1,593.50 | 1,600.00 | 1,529.00 | 1,545.50 | 1,545.50 | -1.28% | 4,944 |
| Jun 4, 2026 | 1,548.80 | 1,605.00 | 1,512.90 | 1,565.60 | 1,565.60 | 1.08% | 10,308 |
| Jun 3, 2026 | 1,544.60 | 1,568.00 | 1,511.10 | 1,548.80 | 1,548.80 | -0.37% | 4,368 |
| Jun 2, 2026 | 1,556.60 | 1,576.70 | 1,529.00 | 1,554.60 | 1,554.60 | 0.25% | 4,648 |
| Jun 1, 2026 | 1,551.00 | 1,590.00 | 1,544.70 | 1,550.70 | 1,550.70 | -0.89% | 5,311 |
| May 29, 2026 | 1,604.90 | 1,629.90 | 1,557.80 | 1,564.70 | 1,564.70 | -3.14% | 11,634 |
| May 27, 2026 | 1,630.10 | 1,641.80 | 1,605.00 | 1,615.50 | 1,615.50 | -1.62% | 4,436 |
| May 26, 2026 | 1,630.60 | 1,656.10 | 1,616.00 | 1,642.10 | 1,642.10 | 1.16% | 6,763 |
| May 25, 2026 | 1,649.90 | 1,692.00 | 1,610.00 | 1,623.30 | 1,623.30 | -0.37% | 7,537 |
| May 22, 2026 | 1,640.60 | 1,663.00 | 1,620.00 | 1,629.30 | 1,629.30 | -0.66% | 1,326 |
| May 21, 2026 | 1,643.50 | 1,665.80 | 1,610.00 | 1,640.20 | 1,640.20 | -0.15% | 6,153 |
| May 20, 2026 | 1,681.10 | 1,696.20 | 1,633.00 | 1,642.60 | 1,642.60 | -2.34% | 5,741 |