Tera Software Limited (BOM:533982)
India
· Delayed Price · Currency is INR 348.05
-3.95 (-1.12%)
At close: Apr 28, 2026
Tera Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 357.55 | 357.55 | 347.00 | 348.05 | 348.05 | -1.12% | 8,039 |
| Apr 27, 2026 | 331.05 | 358.05 | 331.05 | 352.00 | 352.00 | 2.55% | 1,522 |
| Apr 24, 2026 | 350.10 | 350.10 | 342.00 | 343.25 | 343.25 | -1.89% | 319 |
| Apr 23, 2026 | 330.35 | 354.10 | 330.35 | 349.85 | 349.85 | 2.96% | 1,456 |
| Apr 22, 2026 | 339.00 | 341.70 | 327.45 | 339.80 | 339.80 | -1.41% | 2,359 |
| Apr 21, 2026 | 357.35 | 357.40 | 339.55 | 344.65 | 344.65 | -3.57% | 1,208 |
| Apr 20, 2026 | 356.55 | 361.80 | 353.55 | 357.40 | 357.40 | -0.63% | 416 |
| Apr 17, 2026 | 363.00 | 367.00 | 356.45 | 359.65 | 359.65 | -1.84% | 3,171 |
| Apr 16, 2026 | 368.00 | 378.40 | 360.00 | 366.40 | 366.40 | 1.66% | 5,069 |
| Apr 15, 2026 | 369.95 | 369.95 | 352.20 | 360.40 | 360.40 | 0.83% | 1,907 |
| Apr 13, 2026 | 348.00 | 359.30 | 345.05 | 357.45 | 357.45 | -0.31% | 2,476 |
| Apr 10, 2026 | 341.50 | 358.55 | 337.00 | 358.55 | 358.55 | 4.99% | 5,184 |
| Apr 9, 2026 | 345.45 | 347.90 | 337.00 | 341.50 | 341.50 | 0.99% | 1,503 |
| Apr 8, 2026 | 332.00 | 338.15 | 332.00 | 338.15 | 338.15 | 5.00% | 225 |
| Apr 7, 2026 | 318.10 | 334.00 | 318.10 | 322.05 | 322.05 | 1.24% | 1,715 |
| Apr 6, 2026 | 306.10 | 320.35 | 306.10 | 318.10 | 318.10 | 0.49% | 169 |
| Apr 2, 2026 | 313.70 | 327.00 | 302.45 | 316.55 | 316.55 | 0.91% | 1,503 |
| Apr 1, 2026 | 301.00 | 313.95 | 301.00 | 313.70 | 313.70 | 4.92% | 3,201 |
| Mar 30, 2026 | 297.00 | 303.65 | 296.00 | 299.00 | 299.00 | -1.60% | 1,661 |
| Mar 27, 2026 | 316.80 | 316.80 | 301.00 | 303.85 | 303.85 | -4.09% | 19,507 |
| Mar 25, 2026 | 300.00 | 317.65 | 300.00 | 316.80 | 316.80 | 4.71% | 3,422 |
| Mar 24, 2026 | 328.75 | 330.00 | 302.50 | 302.55 | 302.55 | -4.98% | 12,979 |
| Mar 23, 2026 | 324.95 | 326.15 | 315.70 | 318.40 | 318.40 | -3.95% | 1,131 |
| Mar 20, 2026 | 330.05 | 335.80 | 326.05 | 331.50 | 331.50 | 0.48% | 925 |
| Mar 19, 2026 | 333.00 | 336.25 | 326.55 | 329.90 | 329.90 | -2.38% | 716 |
| Mar 18, 2026 | 327.40 | 337.95 | 327.05 | 337.95 | 337.95 | 4.99% | 1,532 |
| Mar 17, 2026 | 332.20 | 337.50 | 313.10 | 321.90 | 321.90 | -1.89% | 1,094 |
| Mar 16, 2026 | 323.65 | 336.05 | 321.40 | 328.10 | 328.10 | -3.02% | 3,637 |
| Mar 13, 2026 | 343.00 | 352.80 | 331.65 | 338.30 | 338.30 | -2.62% | 527 |
| Mar 12, 2026 | 350.30 | 355.00 | 344.00 | 347.40 | 347.40 | -0.83% | 577 |
| Mar 11, 2026 | 350.15 | 358.00 | 349.00 | 350.30 | 350.30 | -0.19% | 235 |
| Mar 10, 2026 | 367.90 | 370.75 | 348.50 | 350.95 | 350.95 | -3.04% | 740 |
| Mar 9, 2026 | 375.15 | 376.60 | 361.95 | 361.95 | 361.95 | -4.99% | 3,039 |
| Mar 6, 2026 | 393.95 | 393.95 | 375.00 | 380.95 | 380.95 | 1.37% | 4,424 |
| Mar 5, 2026 | 359.70 | 375.80 | 359.70 | 375.80 | 375.80 | 4.99% | 2,578 |
| Mar 4, 2026 | 325.40 | 357.95 | 323.95 | 357.95 | 357.95 | 4.99% | 9,103 |
| Mar 2, 2026 | 345.85 | 349.45 | 340.50 | 340.95 | 340.95 | -4.87% | 956 |
| Feb 27, 2026 | 372.20 | 373.90 | 350.10 | 358.40 | 358.40 | -2.60% | 2,815 |
| Feb 26, 2026 | 372.35 | 392.00 | 367.30 | 367.95 | 367.95 | -4.82% | 4,330 |
| Feb 25, 2026 | 403.00 | 403.00 | 386.50 | 386.60 | 386.60 | -4.97% | 1,914 |
| Feb 24, 2026 | 407.70 | 419.05 | 402.40 | 406.80 | 406.80 | -2.12% | 1,806 |
| Feb 23, 2026 | 403.70 | 417.15 | 400.15 | 415.60 | 415.60 | 2.83% | 2,336 |
| Feb 20, 2026 | 393.35 | 411.10 | 388.40 | 404.15 | 404.15 | 3.22% | 8,496 |
| Feb 19, 2026 | 364.30 | 393.05 | 364.30 | 391.55 | 391.55 | 4.59% | 4,015 |
| Feb 18, 2026 | 379.95 | 380.05 | 366.20 | 374.35 | 374.35 | -2.36% | 6,348 |
| Feb 17, 2026 | 389.80 | 393.95 | 379.30 | 383.40 | 383.40 | -2.31% | 1,217 |
| Feb 16, 2026 | 375.00 | 401.50 | 375.00 | 392.45 | 392.45 | 0.89% | 3,544 |
| Feb 13, 2026 | 387.00 | 402.40 | 387.00 | 389.00 | 389.00 | -3.17% | 2,129 |
| Feb 12, 2026 | 412.65 | 413.45 | 397.60 | 401.75 | 401.75 | -3.81% | 1,191 |
| Feb 11, 2026 | 461.00 | 461.05 | 417.15 | 417.65 | 417.65 | -4.88% | 7,383 |
| Feb 10, 2026 | 454.10 | 466.00 | 436.80 | 439.10 | 439.10 | -2.32% | 2,938 |
| Feb 9, 2026 | 445.00 | 449.55 | 427.00 | 449.55 | 449.55 | 5.00% | 19,572 |
| Feb 6, 2026 | 403.55 | 428.15 | 393.00 | 428.15 | 428.15 | 4.99% | 3,778 |
| Feb 5, 2026 | 406.05 | 426.35 | 403.00 | 407.80 | 407.80 | -3.27% | 679 |
| Feb 4, 2026 | 449.85 | 456.00 | 415.65 | 421.60 | 421.60 | -2.94% | 5,486 |
| Feb 3, 2026 | 421.00 | 434.35 | 406.10 | 434.35 | 434.35 | 4.99% | 3,706 |
| Feb 2, 2026 | 396.45 | 413.70 | 392.15 | 413.70 | 413.70 | 5.00% | 2,313 |
| Feb 1, 2026 | 418.35 | 419.00 | 394.00 | 394.00 | 394.00 | -3.94% | 1,556 |
| Jan 30, 2026 | 388.90 | 410.15 | 381.30 | 410.15 | 410.15 | 4.99% | 7,257 |
| Jan 29, 2026 | 387.00 | 390.65 | 371.00 | 390.65 | 390.65 | 5.00% | 3,887 |
| Jan 28, 2026 | 355.00 | 372.05 | 355.00 | 372.05 | 372.05 | 5.00% | 2,570 |
| Jan 27, 2026 | 350.15 | 359.00 | 341.05 | 354.35 | 354.35 | -1.30% | 9,399 |
| Jan 23, 2026 | 377.00 | 377.80 | 359.00 | 359.00 | 359.00 | -4.99% | 2,102 |
| Jan 22, 2026 | 374.80 | 393.20 | 374.80 | 377.85 | 377.85 | 0.51% | 3,050 |
| Jan 21, 2026 | 381.00 | 381.00 | 362.90 | 375.95 | 375.95 | -1.58% | 3,328 |
| Jan 20, 2026 | 397.40 | 398.90 | 381.35 | 382.00 | 382.00 | -4.83% | 2,927 |
| Jan 19, 2026 | 409.85 | 409.85 | 399.35 | 401.40 | 401.40 | -4.51% | 960 |
| Jan 16, 2026 | 407.30 | 425.20 | 402.60 | 420.35 | 420.35 | 3.20% | 1,456 |
| Jan 14, 2026 | 396.20 | 411.00 | 395.10 | 407.30 | 407.30 | 1.27% | 709 |
| Jan 13, 2026 | 393.50 | 413.80 | 386.00 | 402.20 | 402.20 | 0.97% | 913 |
| Jan 12, 2026 | 401.60 | 401.60 | 386.05 | 398.35 | 398.35 | -1.85% | 1,533 |
| Jan 9, 2026 | 405.00 | 413.00 | 398.50 | 405.85 | 405.85 | -0.94% | 1,194 |
| Jan 8, 2026 | 423.60 | 427.85 | 407.15 | 409.70 | 409.70 | -4.37% | 1,401 |
| Jan 7, 2026 | 444.85 | 444.85 | 416.25 | 428.40 | 428.40 | -1.53% | 1,083 |
| Jan 6, 2026 | 444.00 | 444.00 | 419.00 | 435.05 | 435.05 | -1.36% | 4,240 |
| Jan 5, 2026 | 440.90 | 441.05 | 435.00 | 441.05 | 441.05 | 5.00% | 5,835 |
| Jan 2, 2026 | 403.00 | 420.05 | 396.65 | 420.05 | 420.05 | 5.00% | 2,662 |
| Jan 1, 2026 | 393.10 | 406.65 | 391.35 | 400.05 | 400.05 | 0.68% | 1,179 |
| Dec 31, 2025 | 396.00 | 408.60 | 396.00 | 397.35 | 397.35 | -0.16% | 1,581 |
| Dec 30, 2025 | 392.40 | 408.95 | 392.40 | 398.00 | 398.00 | -1.07% | 1,977 |
| Dec 29, 2025 | 392.10 | 404.65 | 392.00 | 402.30 | 402.30 | -0.89% | 3,459 |
| Dec 26, 2025 | 398.10 | 418.95 | 393.75 | 405.90 | 405.90 | -2.06% | 3,816 |
| Dec 24, 2025 | 429.70 | 439.95 | 408.50 | 414.45 | 414.45 | -3.62% | 7,556 |
| Dec 23, 2025 | 432.70 | 454.40 | 423.30 | 430.00 | 430.00 | -3.15% | 3,784 |
| Dec 22, 2025 | 460.30 | 471.90 | 443.10 | 444.00 | 444.00 | -4.80% | 3,499 |
| Dec 19, 2025 | 451.50 | 473.50 | 451.50 | 466.40 | 466.40 | 1.06% | 968 |
| Dec 18, 2025 | 469.85 | 472.35 | 454.00 | 461.50 | 461.50 | -3.35% | 5,310 |
| Dec 17, 2025 | 491.50 | 494.00 | 466.65 | 477.50 | 477.50 | -0.90% | 604 |
| Dec 16, 2025 | 470.95 | 484.80 | 468.25 | 481.85 | 481.85 | 3.74% | 1,571 |
| Dec 15, 2025 | 470.10 | 479.65 | 463.60 | 464.50 | 464.50 | -4.82% | 1,742 |
| Dec 12, 2025 | 477.30 | 490.25 | 468.60 | 488.00 | 488.00 | 2.24% | 699 |
| Dec 11, 2025 | 445.00 | 482.50 | 444.05 | 477.30 | 477.30 | 3.74% | 3,737 |
| Dec 10, 2025 | 490.00 | 490.00 | 458.00 | 460.10 | 460.10 | -4.04% | 4,687 |
| Dec 9, 2025 | 448.15 | 493.20 | 446.40 | 479.45 | 479.45 | 2.06% | 4,415 |
| Dec 8, 2025 | 486.00 | 494.90 | 461.70 | 469.75 | 469.75 | -3.34% | 4,002 |
| Dec 5, 2025 | 486.25 | 497.25 | 486.00 | 486.00 | 486.00 | -0.04% | 255 |
| Dec 4, 2025 | 498.65 | 507.00 | 486.05 | 486.20 | 486.20 | -2.50% | 702 |
| Dec 3, 2025 | 495.05 | 509.60 | 488.65 | 498.65 | 498.65 | 0.73% | 1,409 |
| Dec 2, 2025 | 492.80 | 504.90 | 475.55 | 495.05 | 495.05 | 0.30% | 2,700 |
| Dec 1, 2025 | 515.45 | 524.00 | 489.20 | 493.55 | 493.55 | -4.02% | 3,192 |