TEJASNET.NS(TEJASNET.NS)
TEJASNET.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $545.80 | $545.80 | $534.00 | $538.90 | 1.02M |
| 7/16/2026 | $552.75 | $554.15 | $542.50 | $547.35 | 1.38M |
| 7/15/2026 | $555.00 | $581.90 | $547.05 | $550.10 | 6.93M |
| 7/14/2026 | $553.00 | $554.50 | $541.50 | $543.25 | 922,527 |
| 7/13/2026 | $564.50 | $564.50 | $553.05 | $556.25 | 1.25M |
| 7/10/2026 | $546.00 | $571.00 | $545.50 | $564.65 | 3.09M |
| 7/9/2026 | $538.00 | $545.90 | $533.55 | $542.35 | 1.79M |
| 7/8/2026 | $542.00 | $561.00 | $527.60 | $535.40 | 3.40M |
| 7/7/2026 | $570.00 | $571.90 | $541.45 | $546.95 | 2.35M |
| 7/6/2026 | $594.70 | $595.00 | $565.65 | $570.00 | 2.43M |
| 7/3/2026 | $604.30 | $604.50 | $591.05 | $593.60 | 1.62M |
| 7/2/2026 | $610.00 | $613.75 | $597.50 | $602.40 | 2.03M |
| 7/1/2026 | $615.00 | $624.50 | $605.05 | $607.10 | 2.41M |
| 6/30/2026 | $605.70 | $642.00 | $604.35 | $612.50 | 7.32M |
| 6/29/2026 | $620.10 | $623.35 | $592.30 | $603.55 | 2.90M |
| 6/25/2026 | $626.00 | $636.80 | $619.30 | $622.75 | 3.91M |
| 6/24/2026 | $620.25 | $633.00 | $612.95 | $624.00 | 3.44M |
| 6/23/2026 | $628.80 | $628.80 | $608.40 | $620.25 | 3.94M |
| 6/22/2026 | $638.00 | $642.00 | $622.50 | $627.40 | 4.68M |
| 6/19/2026 | $598.05 | $644.75 | $596.00 | $632.35 | 17.34M |
| 6/18/2026 | $604.00 | $627.30 | $596.05 | $600.15 | 9.63M |
| 6/17/2026 | $583.50 | $609.40 | $583.50 | $602.00 | 8.27M |
| 6/16/2026 | $584.00 | $592.90 | $572.80 | $581.40 | 3.42M |
| 6/15/2026 | $607.00 | $608.40 | $578.05 | $582.35 | 6.32M |
| 6/12/2026 | $580.70 | $602.90 | $575.00 | $598.85 | 13.46M |
| 6/11/2026 | $549.00 | $584.70 | $541.10 | $573.50 | 15.85M |
| 6/10/2026 | $541.00 | $563.00 | $525.60 | $550.80 | 14.13M |
| 6/9/2026 | $544.00 | $551.35 | $527.30 | $540.55 | 7.59M |
| 6/8/2026 | $561.95 | $576.85 | $536.50 | $542.50 | 5.82M |
| 6/5/2026 | $607.90 | $616.65 | $570.05 | $576.20 | 14.33M |
| 6/4/2026 | $568.90 | $629.45 | $564.00 | $601.95 | 46.08M |
| 6/3/2026 | $544.00 | $582.40 | $538.55 | $569.25 | 32.82M |
| 6/2/2026 | $523.80 | $541.20 | $518.20 | $537.30 | 6.02M |
| 6/1/2026 | $525.10 | $553.70 | $521.35 | $526.10 | 13.86M |
| 5/29/2026 | $495.00 | $529.85 | $486.75 | $520.40 | 14.29M |
| 5/27/2026 | $505.00 | $507.25 | $491.50 | $494.25 | 3.46M |
| 5/26/2026 | $477.95 | $511.00 | $474.30 | $501.40 | 13.30M |
| 5/25/2026 | $474.80 | $487.55 | $469.55 | $473.95 | 3.57M |
| 5/22/2026 | $468.25 | $477.00 | $461.30 | $468.15 | 2.41M |
| 5/21/2026 | $470.00 | $478.80 | $463.00 | $465.70 | 2.68M |
| 5/20/2026 | $462.00 | $474.60 | $451.60 | $466.40 | 4.40M |
| 5/19/2026 | $442.20 | $476.00 | $442.00 | $462.70 | 12.14M |
| 5/18/2026 | $440.95 | $440.95 | $425.95 | $436.70 | 1.72M |
| 5/15/2026 | $458.50 | $460.00 | $443.00 | $445.75 | 1.51M |
| 5/14/2026 | $474.00 | $474.50 | $447.20 | $458.05 | 2.58M |
| 5/13/2026 | $464.00 | $472.70 | $445.55 | $467.15 | 4.63M |
| 5/12/2026 | $472.00 | $505.00 | $455.00 | $460.80 | 12.58M |
| 5/11/2026 | $511.90 | $511.90 | $455.00 | $471.70 | 5.89M |
| 5/8/2026 | $538.40 | $550.00 | $510.20 | $514.40 | 9.93M |
| 5/7/2026 | $468.05 | $554.95 | $467.75 | $533.40 | 48.44M |
| 5/6/2026 | $430.00 | $488.90 | $426.70 | $463.20 | 32.26M |
| 5/5/2026 | $422.00 | $432.95 | $416.20 | $425.60 | 1.89M |
| 5/4/2026 | $415.15 | $433.00 | $414.50 | $420.25 | 2.88M |
| 4/30/2026 | $416.00 | $423.50 | $408.40 | $415.15 | 1.79M |
| 4/29/2026 | $412.80 | $429.35 | $409.40 | $416.65 | 2.74M |
| 4/28/2026 | $414.00 | $417.35 | $410.55 | $412.75 | 942,305 |
| 4/27/2026 | $415.00 | $419.80 | $410.25 | $413.95 | 998,266 |
| 4/24/2026 | $404.00 | $424.50 | $396.25 | $411.00 | 5.00M |
| 4/23/2026 | $408.00 | $411.50 | $401.00 | $402.15 | 1.45M |
| 4/22/2026 | $404.00 | $415.95 | $403.70 | $407.95 | 1.56M |
| 4/21/2026 | $415.15 | $417.00 | $405.80 | $406.95 | 1.96M |
| 4/20/2026 | $426.30 | $426.70 | $411.50 | $414.85 | 1.89M |