Thejo Engineering Limited (NSE:THEJO)
India · Delayed Price · Currency is INR 1,671.90
+59.10 (3.66%)
Jun 16, 2026, 11:40 AM IST
Thejo Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |