Tejassvi Aaharam Limited (BOM:531628)
India
· Delayed Price · Currency is INR 30.32
-0.47 (-1.53%)
At close: Apr 28, 2026
Tejassvi Aaharam Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.98% | 2,001 |
| Apr 28, 2026 | 31.40 | 31.40 | 30.32 | 30.32 | 30.32 | -1.53% | 2,241 |
| Apr 27, 2026 | 30.74 | 31.98 | 30.74 | 30.79 | 30.79 | -1.82% | 37,423 |
| Apr 24, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -1.97% | 18,326 |
| Apr 23, 2026 | 31.18 | 32.40 | 31.18 | 31.99 | 31.99 | 0.57% | 17,175 |
| Apr 22, 2026 | 32.00 | 32.01 | 31.81 | 31.81 | 31.81 | -1.97% | 5,629 |
| Apr 21, 2026 | 31.21 | 32.45 | 31.21 | 32.45 | 32.45 | 1.92% | 117 |
| Apr 20, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -1.97% | 157 |
| Apr 17, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -1.99% | 43 |
| Apr 16, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -1.98% | 120 |
| Apr 15, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -1.97% | 100 |
| Apr 13, 2026 | 33.90 | 34.58 | 33.90 | 34.49 | 34.49 | -0.29% | 6 |
| Apr 8, 2026 | 34.59 | 35.28 | 34.59 | 34.59 | 34.59 | -1.98% | 3 |
| Apr 6, 2026 | 35.47 | 35.47 | 34.78 | 35.29 | 35.29 | -0.54% | 32 |
| Apr 2, 2026 | 35.48 | 36.01 | 35.48 | 35.48 | 35.48 | -1.99% | 153 |
| Apr 1, 2026 | 35.50 | 36.20 | 35.50 | 36.20 | 36.20 | -0.06% | 217 |
| Mar 30, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 2.00% | 1 |
| Mar 25, 2026 | 34.81 | 35.51 | 34.81 | 35.51 | 35.51 | -0.03% | 213 |
| Mar 24, 2026 | 37.37 | 37.37 | 35.52 | 35.52 | 35.52 | -4.98% | 307 |
| Mar 23, 2026 | 35.72 | 37.39 | 35.72 | 37.38 | 37.38 | -0.59% | 1,912 |
| Mar 20, 2026 | 36.58 | 37.86 | 34.76 | 37.60 | 37.60 | 2.79% | 2,955 |
| Mar 19, 2026 | 36.58 | 36.59 | 33.14 | 36.58 | 36.58 | 4.90% | 3,284 |
| Mar 18, 2026 | 31.56 | 34.87 | 31.56 | 34.87 | 34.87 | 4.97% | 3,002 |
| Mar 17, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 4.99% | 875 |
| Mar 13, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - | 5 |
| Mar 12, 2026 | 32.26 | 32.26 | 31.64 | 31.64 | 31.64 | -1.95% | 201 |
| Mar 11, 2026 | 32.92 | 32.92 | 32.27 | 32.27 | 32.27 | -1.97% | 3,872 |
| Mar 10, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -1.99% | 1,233 |
| Mar 9, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -1.98% | 2,012 |
| Mar 6, 2026 | 34.30 | 34.30 | 34.27 | 34.27 | 34.27 | -1.97% | 2,082 |
| Mar 5, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - | 7 |
| Mar 4, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -1.99% | 3,255 |
| Mar 2, 2026 | 36.39 | 36.39 | 35.67 | 35.67 | 35.67 | -1.98% | 3,402 |
| Feb 27, 2026 | 36.39 | 37.87 | 36.39 | 36.39 | 36.39 | -1.99% | 5,339 |
| Feb 26, 2026 | 37.88 | 38.63 | 37.13 | 37.13 | 37.13 | -1.98% | 9,214 |
| Feb 25, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 1.99% | 72,659 |
| Feb 24, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 1.98% | 55 |
| Feb 23, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 1.99% | 6 |
| Feb 20, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 2.00% | 21 |
| Feb 19, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.98% | 29 |
| Feb 18, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.99% | 4 |
| Feb 17, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 2.00% | 10 |
| Feb 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.98% | 6 |
| Feb 13, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.99% | 9 |
| Feb 12, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 1.99% | 20 |
| Feb 11, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 2.00% | 1 |
| Feb 10, 2026 | 30.65 | 30.65 | 30.50 | 30.50 | 30.50 | 1.50% | 631 |
| Feb 9, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.97% | 500 |
| Feb 6, 2026 | 28.90 | 29.47 | 28.90 | 29.47 | 29.47 | 1.97% | 105 |
| Feb 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.98% | 1,000 |
| Feb 4, 2026 | 27.24 | 28.34 | 27.24 | 28.34 | 28.34 | 1.98% | 1,001 |
| Feb 3, 2026 | 27.79 | 27.79 | 27.25 | 27.79 | 27.79 | 1.98% | 2,957 |
| Feb 2, 2026 | 28.35 | 28.35 | 27.25 | 27.25 | 27.25 | -1.98% | 101 |
| Feb 1, 2026 | 28.91 | 28.91 | 27.80 | 27.80 | 27.80 | -1.94% | 1,001 |
| Jan 30, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.98% | 103 |
| Jan 29, 2026 | 27.26 | 27.80 | 27.26 | 27.80 | 27.80 | 1.98% | 648 |
| Jan 28, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.98% | 1,100 |
| Jan 27, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.98% | 1,000 |
| Jan 23, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.94% | 1,000 |
| Jan 22, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.98% | 79 |
| Jan 20, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - | 275 |
| Jan 19, 2026 | 25.72 | 26.23 | 25.72 | 26.23 | 26.23 | 1.98% | 4 |
| Jan 16, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.98% | 1 |
| Jan 14, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.98% | 27 |
| Jan 13, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - | 222 |
| Jan 12, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.48% | 1 |
| Jan 9, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 305 |
| Jan 7, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.97% | 500 |
| Jan 5, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.97% | 50 |
| Jan 2, 2026 | 22.99 | 23.90 | 22.99 | 23.90 | 23.90 | 1.96% | 1,100 |
| Dec 31, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 4.97% | 44 |
| Dec 26, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 4.98% | 8 |
| Dec 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 4.99% | 100 |
| Dec 22, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.95% | 2,000 |
| Dec 19, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 4.97% | 50 |
| Dec 18, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 5.00% | 20 |
| Dec 17, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 4.96% | 1 |
| Dec 16, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 4.96% | 5 |
| Dec 12, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 4.95% | 2 |
| Dec 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -4.83% | 2,000 |
| Dec 5, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -4.78% | 2,000 |
| Dec 3, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 10 |
| Nov 25, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -4.98% | 122 |
| Nov 24, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -4.99% | 15 |
| Nov 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -4.99% | 10 |
| Nov 19, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -4.97% | 11 |
| Nov 18, 2025 | 23.25 | 23.25 | 21.10 | 21.32 | 21.32 | -3.75% | 657 |
| Nov 17, 2025 | 22.12 | 22.15 | 22.12 | 22.15 | 22.15 | 0.14% | 3 |
| Nov 13, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - | 39 |
| Nov 12, 2025 | 21.06 | 22.12 | 21.06 | 22.12 | 22.12 | 4.98% | 61 |
| Nov 11, 2025 | 21.07 | 21.07 | 20.02 | 21.07 | 21.07 | - | 208 |
| Nov 6, 2025 | 23.27 | 23.27 | 21.07 | 21.07 | 21.07 | -4.96% | 302 |
| Nov 4, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -4.97% | 558 |
| Nov 3, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -4.97% | 1,950 |
| Oct 31, 2025 | 27.10 | 27.13 | 24.55 | 24.55 | 24.55 | -4.99% | 1,681 |
| Oct 30, 2025 | 25.10 | 25.84 | 25.10 | 25.84 | 25.84 | 5.00% | 2,001 |
| Oct 29, 2025 | 24.61 | 24.61 | 23.44 | 24.61 | 24.61 | 4.99% | 2,300 |