Thejo Engineering Limited (NSE:THEJO)
India · Delayed Price · Currency is INR 1,655.80
+32.50 (2.00%)
May 26, 2026, 3:29 PM IST
Thejo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,649.90 | 1,692.00 | 1,641.00 | 1,650.10 | - | 1.28% | 2,459 |
| 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 |
| May 19, 2026 | 1,689.90 | 1,721.90 | 1,680.00 | 1,682.00 | 1,682.00 | -0.50% | 2,490 |
| May 18, 2026 | 1,723.50 | 1,751.90 | 1,688.00 | 1,690.50 | 1,690.50 | -1.86% | 5,130 |
| May 15, 2026 | 1,737.10 | 1,753.10 | 1,720.00 | 1,722.50 | 1,722.50 | -0.78% | 1,310 |
| May 14, 2026 | 1,757.80 | 1,770.30 | 1,720.00 | 1,736.10 | 1,736.10 | -1.22% | 2,415 |
| May 13, 2026 | 1,747.50 | 1,760.00 | 1,745.00 | 1,757.60 | 1,757.60 | 0.07% | 2,416 |
| May 12, 2026 | 1,772.50 | 1,804.90 | 1,724.80 | 1,756.30 | 1,756.30 | -0.58% | 7,605 |
| May 11, 2026 | 1,769.00 | 1,810.70 | 1,760.00 | 1,766.50 | 1,766.50 | -2.80% | 3,035 |
| May 8, 2026 | 1,852.90 | 1,859.80 | 1,811.00 | 1,817.30 | 1,817.30 | -1.99% | 2,072 |
| May 7, 2026 | 1,828.40 | 1,865.90 | 1,820.70 | 1,854.20 | 1,854.20 | 1.27% | 3,302 |
| May 6, 2026 | 1,840.90 | 1,865.00 | 1,809.10 | 1,831.00 | 1,831.00 | 0.24% | 3,170 |
| May 5, 2026 | 1,815.20 | 1,890.00 | 1,809.10 | 1,826.60 | 1,826.60 | -0.09% | 8,905 |
| 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 |