Thejo Engineering Limited (NSE:THEJO)
India · Delayed Price · Currency is INR 1,834.00
+5.70 (0.31%)
May 5, 2026, 3:29 PM IST
Thejo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1,860.00 | 1,860.00 | 1,801.00 | 1,828.30 | 1,828.30 | 0.64% | 5,261 |
| Apr 30, 2026 | 1,797.10 | 1,838.30 | 1,760.00 | 1,816.70 | 1,816.70 | 1.09% | 6,633 |
| Apr 29, 2026 | 1,759.30 | 1,838.10 | 1,755.20 | 1,797.10 | 1,797.10 | 1.97% | 10,070 |
| Apr 28, 2026 | 1,765.00 | 1,783.60 | 1,728.00 | 1,762.30 | 1,762.30 | 0.68% | 9,959 |
| Apr 27, 2026 | 1,720.00 | 1,770.00 | 1,720.00 | 1,750.40 | 1,750.40 | 0.56% | 5,230 |
| Apr 24, 2026 | 1,784.50 | 1,804.30 | 1,730.00 | 1,740.70 | 1,740.70 | -2.45% | 6,786 |
| Apr 23, 2026 | 1,850.70 | 1,866.60 | 1,760.00 | 1,784.50 | 1,784.50 | -3.00% | 4,885 |
| Apr 22, 2026 | 1,843.50 | 1,869.80 | 1,830.00 | 1,839.70 | 1,839.70 | -0.22% | 2,115 |
| Apr 21, 2026 | 1,853.00 | 1,867.90 | 1,830.00 | 1,843.80 | 1,843.80 | 0.10% | 4,946 |
| Apr 20, 2026 | 1,839.80 | 1,927.00 | 1,782.10 | 1,842.00 | 1,842.00 | 1.40% | 37,975 |
| Apr 17, 2026 | 1,781.80 | 1,825.00 | 1,774.80 | 1,816.50 | 1,816.50 | 0.98% | 8,316 |
| Apr 16, 2026 | 1,795.00 | 1,819.00 | 1,783.00 | 1,798.80 | 1,798.80 | 0.69% | 8,117 |
| Apr 15, 2026 | 1,695.80 | 1,893.00 | 1,695.80 | 1,786.50 | 1,786.50 | 5.14% | 69,524 |
| Apr 13, 2026 | 1,598.50 | 1,745.60 | 1,573.00 | 1,699.10 | 1,699.10 | 3.73% | 11,284 |
| Apr 10, 2026 | 1,593.50 | 1,651.20 | 1,563.10 | 1,638.00 | 1,638.00 | 3.18% | 7,490 |
| Apr 9, 2026 | 1,588.10 | 1,610.00 | 1,553.30 | 1,587.50 | 1,587.50 | 0.75% | 5,680 |
| Apr 8, 2026 | 1,589.90 | 1,624.10 | 1,562.50 | 1,575.70 | 1,575.70 | 0.74% | 14,860 |
| Apr 7, 2026 | 1,571.80 | 1,593.90 | 1,540.00 | 1,564.20 | 1,564.20 | -0.62% | 2,488 |
| Apr 6, 2026 | 1,518.70 | 1,588.00 | 1,498.00 | 1,574.00 | 1,574.00 | 2.57% | 5,029 |
| Apr 2, 2026 | 1,477.70 | 1,541.10 | 1,443.60 | 1,534.60 | 1,534.60 | 3.18% | 3,830 |
| Apr 1, 2026 | 1,554.90 | 1,554.90 | 1,480.00 | 1,487.30 | 1,487.30 | 2.05% | 3,588 |
| Mar 30, 2026 | 1,559.00 | 1,559.30 | 1,450.00 | 1,457.40 | 1,457.40 | -6.68% | 12,528 |
| Mar 27, 2026 | 1,575.20 | 1,596.30 | 1,540.00 | 1,561.70 | 1,561.70 | -1.55% | 14,279 |
| 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 |