Thejo Engineering Limited (NSE:THEJO)
India · Delayed Price · Currency is INR 2,101.20
-23.40 (-1.10%)
Aug 20, 2026, 3:29 PM IST
Thejo Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 2,130.00 | 2,246.40 | 2,062.30 | 2,101.20 | 2,101.20 | -1.10% | 36,102 |
| Aug 19, 2026 | 2,174.90 | 2,174.90 | 2,040.00 | 2,124.60 | 2,124.60 | 3.57% | 20,115 |
| Aug 18, 2026 | 2,129.00 | 2,142.60 | 2,044.00 | 2,051.40 | 2,051.40 | -2.92% | 5,961 |
| Aug 17, 2026 | 2,094.40 | 2,135.80 | 2,077.30 | 2,118.10 | 2,113.10 | 0.63% | 4,289 |
| Aug 14, 2026 | 2,073.50 | 2,115.00 | 2,060.00 | 2,104.90 | 2,099.93 | 1.56% | 4,614 |
| Aug 13, 2026 | 2,117.00 | 2,135.00 | 2,051.00 | 2,072.60 | 2,067.71 | -2.36% | 12,985 |
| Aug 12, 2026 | 2,100.00 | 2,174.60 | 2,080.40 | 2,122.80 | 2,117.79 | -1.47% | 3,576 |
| Aug 11, 2026 | 2,260.00 | 2,286.60 | 2,138.20 | 2,154.50 | 2,149.41 | -2.74% | 8,552 |
| Aug 10, 2026 | 2,161.10 | 2,237.70 | 2,161.10 | 2,215.20 | 2,209.97 | -0.39% | 9,520 |
| Aug 7, 2026 | 2,171.00 | 2,249.50 | 2,159.20 | 2,223.90 | 2,218.65 | 3.00% | 20,207 |
| Aug 6, 2026 | 2,112.30 | 2,186.30 | 2,088.30 | 2,159.10 | 2,154.00 | 2.80% | 6,755 |
| Aug 5, 2026 | 2,084.10 | 2,180.00 | 2,080.00 | 2,100.20 | 2,095.24 | 0.35% | 8,039 |
| Aug 4, 2026 | 2,156.00 | 2,171.90 | 2,062.00 | 2,092.90 | 2,087.96 | -3.51% | 7,484 |
| Aug 3, 2026 | 2,135.00 | 2,189.50 | 2,098.10 | 2,169.10 | 2,163.98 | 2.86% | 21,034 |
| Jul 31, 2026 | 1,933.00 | 2,136.00 | 1,908.00 | 2,108.70 | 2,103.72 | 10.95% | 75,458 |
| Jul 30, 2026 | 1,880.50 | 1,930.00 | 1,870.20 | 1,900.60 | 1,896.11 | 0.59% | 2,254 |
| Jul 29, 2026 | 1,890.20 | 1,928.00 | 1,860.60 | 1,889.40 | 1,884.94 | -0.66% | 4,918 |
| Jul 28, 2026 | 1,920.90 | 1,929.80 | 1,880.00 | 1,901.90 | 1,897.41 | -1.00% | 4,272 |
| Jul 27, 2026 | 1,895.00 | 1,940.00 | 1,894.50 | 1,921.20 | 1,916.66 | 1.18% | 3,500 |
| Jul 24, 2026 | 1,860.00 | 1,935.00 | 1,851.20 | 1,898.80 | 1,894.32 | 1.25% | 1,775 |
| Jul 23, 2026 | 1,934.50 | 1,960.00 | 1,825.10 | 1,875.40 | 1,870.97 | -1.03% | 18,765 |
| Jul 22, 2026 | 1,915.10 | 1,940.00 | 1,880.00 | 1,895.00 | 1,890.53 | -1.93% | 3,271 |
| Jul 21, 2026 | 1,920.00 | 1,950.00 | 1,875.20 | 1,932.20 | 1,927.64 | 1.14% | 8,079 |
| Jul 20, 2026 | 1,869.30 | 1,925.00 | 1,855.10 | 1,910.40 | 1,905.89 | 1.60% | 15,015 |
| Jul 17, 2026 | 1,909.90 | 1,913.90 | 1,870.10 | 1,880.30 | 1,875.86 | -1.17% | 3,163 |
| Jul 16, 2026 | 1,890.40 | 1,921.20 | 1,864.90 | 1,902.60 | 1,898.11 | 1.95% | 4,767 |
| Jul 15, 2026 | 1,869.00 | 1,891.90 | 1,862.80 | 1,866.20 | 1,861.79 | -0.18% | 2,242 |
| Jul 14, 2026 | 1,877.80 | 1,890.90 | 1,861.00 | 1,869.50 | 1,865.09 | -0.85% | 3,271 |
| Jul 13, 2026 | 1,873.60 | 1,905.00 | 1,860.10 | 1,885.60 | 1,881.15 | -0.73% | 2,373 |
| Jul 10, 2026 | 1,874.90 | 1,923.50 | 1,860.00 | 1,899.50 | 1,895.02 | 1.68% | 3,928 |
| Jul 9, 2026 | 1,871.80 | 1,910.00 | 1,860.80 | 1,868.10 | 1,863.69 | 0.11% | 4,727 |
| Jul 8, 2026 | 1,877.10 | 1,911.90 | 1,850.10 | 1,866.10 | 1,861.69 | -0.92% | 3,414 |
| Jul 7, 2026 | 1,880.80 | 1,904.00 | 1,840.10 | 1,883.40 | 1,878.95 | 1.13% | 7,064 |
| Jul 6, 2026 | 1,917.90 | 1,930.00 | 1,856.30 | 1,862.40 | 1,858.00 | -2.89% | 5,262 |
| Jul 3, 2026 | 1,895.00 | 1,939.50 | 1,874.10 | 1,917.90 | 1,913.37 | 1.22% | 8,213 |
| Jul 2, 2026 | 1,949.90 | 1,977.50 | 1,881.00 | 1,894.80 | 1,890.33 | -2.62% | 4,890 |
| Jul 1, 2026 | 1,913.30 | 2,036.50 | 1,911.60 | 1,945.70 | 1,941.11 | 1.41% | 19,700 |
| Jun 30, 2026 | 1,828.10 | 1,948.00 | 1,810.10 | 1,918.60 | 1,914.07 | 5.19% | 42,258 |
| Jun 29, 2026 | 1,831.40 | 1,860.00 | 1,780.50 | 1,823.90 | 1,819.59 | 0.09% | 4,692 |
| Jun 25, 2026 | 1,809.60 | 1,850.00 | 1,800.00 | 1,822.20 | 1,817.90 | 0.13% | 5,499 |
| Jun 24, 2026 | 1,794.20 | 1,842.80 | 1,778.20 | 1,819.80 | 1,815.50 | 1.37% | 9,684 |
| Jun 23, 2026 | 1,829.90 | 1,838.50 | 1,793.10 | 1,795.20 | 1,790.96 | -1.18% | 3,646 |
| Jun 22, 2026 | 1,820.00 | 1,851.90 | 1,800.00 | 1,816.60 | 1,812.31 | -0.06% | 8,127 |
| Jun 19, 2026 | 1,748.90 | 1,863.90 | 1,733.00 | 1,817.70 | 1,813.41 | 4.01% | 29,186 |
| Jun 18, 2026 | 1,724.90 | 1,765.80 | 1,708.00 | 1,747.60 | 1,743.47 | 1.06% | 7,742 |
| Jun 17, 2026 | 1,676.00 | 1,755.00 | 1,660.00 | 1,729.20 | 1,725.12 | 2.96% | 12,506 |
| Jun 16, 2026 | 1,639.00 | 1,699.00 | 1,608.10 | 1,679.50 | 1,675.54 | 4.14% | 9,678 |
| Jun 15, 2026 | 1,549.90 | 1,668.00 | 1,549.90 | 1,612.80 | 1,608.99 | 4.49% | 51,363 |
| Jun 12, 2026 | 1,499.90 | 1,554.30 | 1,488.10 | 1,543.50 | 1,539.86 | 3.49% | 5,650 |
| Jun 11, 2026 | 1,522.10 | 1,526.00 | 1,472.10 | 1,491.50 | 1,487.98 | -2.05% | 5,175 |