Tejnaksh Healthcare Limited (BOM:539428)
India
· Delayed Price · Currency is INR 15.95
-0.01 (-0.06%)
At close: Apr 28, 2026
Tejnaksh Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.99 | 15.99 | 15.42 | 15.95 | 15.95 | -0.06% | 1,411 |
| Apr 27, 2026 | 16.00 | 16.49 | 15.65 | 15.96 | 15.96 | 2.90% | 11,933 |
| Apr 24, 2026 | 15.40 | 15.89 | 15.40 | 15.51 | 15.51 | 0.26% | 5,948 |
| Apr 23, 2026 | 15.75 | 16.15 | 15.30 | 15.47 | 15.47 | 2.93% | 12,395 |
| Apr 22, 2026 | 15.89 | 15.89 | 14.55 | 15.03 | 15.03 | -3.78% | 1,631 |
| Apr 21, 2026 | 15.95 | 15.95 | 15.12 | 15.62 | 15.62 | 1.43% | 2,386 |
| Apr 20, 2026 | 15.75 | 15.75 | 14.52 | 15.40 | 15.40 | 2.26% | 631 |
| Apr 17, 2026 | 15.43 | 15.90 | 15.00 | 15.06 | 15.06 | 0.27% | 9,356 |
| Apr 16, 2026 | 15.39 | 15.39 | 14.38 | 15.02 | 15.02 | -1.83% | 7,061 |
| Apr 15, 2026 | 15.00 | 15.50 | 14.31 | 15.30 | 15.30 | 2.48% | 1,433 |
| Apr 13, 2026 | 14.10 | 15.90 | 14.10 | 14.93 | 14.93 | -2.74% | 3,351 |
| Apr 10, 2026 | 15.44 | 15.44 | 15.00 | 15.35 | 15.35 | 1.93% | 4,043 |
| Apr 9, 2026 | 14.95 | 15.30 | 14.50 | 15.06 | 15.06 | 3.72% | 1,921 |
| Apr 8, 2026 | 14.19 | 15.99 | 14.19 | 14.52 | 14.52 | 2.33% | 8,145 |
| Apr 7, 2026 | 12.80 | 14.45 | 12.80 | 14.19 | 14.19 | 3.88% | 7,173 |
| Apr 6, 2026 | 13.14 | 13.90 | 12.90 | 13.66 | 13.66 | 6.89% | 1,893 |
| Apr 2, 2026 | 13.15 | 13.15 | 12.51 | 12.78 | 12.78 | -2.81% | 5,538 |
| Apr 1, 2026 | 12.60 | 13.50 | 11.40 | 13.15 | 13.15 | 10.23% | 6,400 |
| Mar 30, 2026 | 11.40 | 12.35 | 10.93 | 11.93 | 11.93 | 6.71% | 11,045 |
| Mar 27, 2026 | 11.88 | 12.30 | 10.65 | 11.18 | 11.18 | -5.89% | 73,338 |
| Mar 25, 2026 | 12.45 | 12.50 | 11.31 | 11.88 | 11.88 | -1.16% | 18,831 |
| Mar 24, 2026 | 12.05 | 12.59 | 11.84 | 12.02 | 12.02 | 0.17% | 6,646 |
| Mar 23, 2026 | 12.85 | 13.22 | 11.25 | 12.00 | 12.00 | -5.14% | 51,817 |
| Mar 20, 2026 | 13.98 | 13.98 | 12.00 | 12.65 | 12.65 | -6.09% | 13,355 |
| Mar 19, 2026 | 14.29 | 14.29 | 12.60 | 13.47 | 13.47 | -3.37% | 3,218 |
| Mar 18, 2026 | 13.83 | 14.29 | 13.51 | 13.94 | 13.94 | 0.65% | 15,109 |
| Mar 17, 2026 | 15.49 | 15.49 | 13.52 | 13.85 | 13.85 | -7.30% | 12,753 |
| Mar 16, 2026 | 15.70 | 15.70 | 14.20 | 14.94 | 14.94 | -0.60% | 1,938 |
| Mar 13, 2026 | 14.50 | 15.40 | 14.01 | 15.03 | 15.03 | 6.07% | 6,434 |
| Mar 12, 2026 | 13.64 | 14.71 | 13.45 | 14.17 | 14.17 | 5.90% | 17,920 |
| Mar 11, 2026 | 13.00 | 13.39 | 13.00 | 13.38 | 13.38 | 2.92% | 3,386 |
| Mar 10, 2026 | 13.68 | 13.68 | 12.70 | 13.00 | 13.00 | 0.54% | 14,841 |
| Mar 9, 2026 | 13.25 | 13.25 | 12.52 | 12.93 | 12.93 | -2.64% | 2,059 |
| Mar 6, 2026 | 13.75 | 13.75 | 13.00 | 13.28 | 13.28 | 0.30% | 1,283 |
| Mar 5, 2026 | 12.97 | 13.39 | 12.58 | 13.24 | 13.24 | 5.25% | 3,246 |
| Mar 4, 2026 | 13.03 | 13.75 | 12.10 | 12.58 | 12.58 | -3.45% | 3,879 |
| Mar 2, 2026 | 13.99 | 13.99 | 12.61 | 13.03 | 13.03 | -4.61% | 3,923 |
| Feb 27, 2026 | 14.50 | 14.50 | 13.58 | 13.66 | 13.66 | -1.80% | 2,741 |
| Feb 26, 2026 | 13.50 | 14.89 | 13.50 | 13.91 | 13.91 | 0.36% | 2,899 |
| Feb 25, 2026 | 13.41 | 13.98 | 13.07 | 13.86 | 13.86 | 3.59% | 10,526 |
| Feb 24, 2026 | 14.19 | 14.19 | 13.17 | 13.38 | 13.38 | -3.53% | 3,544 |
| Feb 23, 2026 | 14.30 | 14.30 | 13.84 | 13.87 | 13.87 | 0.22% | 667 |
| Feb 20, 2026 | 13.85 | 14.55 | 13.75 | 13.84 | 13.84 | -0.86% | 4,400 |
| Feb 19, 2026 | 14.90 | 14.90 | 13.84 | 13.96 | 13.96 | -3.39% | 4,632 |
| Feb 18, 2026 | 14.75 | 14.84 | 14.08 | 14.45 | 14.45 | 1.26% | 3,835 |
| Feb 17, 2026 | 14.90 | 14.90 | 14.00 | 14.27 | 14.27 | 0.71% | 8,316 |
| Feb 16, 2026 | 14.35 | 14.69 | 14.15 | 14.17 | 14.17 | -0.98% | 6,473 |
| Feb 13, 2026 | 14.80 | 14.89 | 14.00 | 14.31 | 14.31 | -3.83% | 9,747 |
| Feb 12, 2026 | 14.50 | 14.93 | 14.50 | 14.88 | 14.88 | 1.64% | 2,206 |
| Feb 11, 2026 | 15.35 | 15.35 | 14.00 | 14.64 | 14.64 | -1.48% | 5,602 |
| Feb 10, 2026 | 15.11 | 15.34 | 14.85 | 14.86 | 14.86 | -1.59% | 1,414 |
| Feb 9, 2026 | 13.37 | 15.45 | 13.37 | 15.10 | 15.10 | -2.71% | 21,716 |
| Feb 6, 2026 | 15.50 | 16.39 | 14.94 | 15.52 | 15.52 | 4.72% | 2,194 |
| Feb 5, 2026 | 16.10 | 16.10 | 14.76 | 14.82 | 14.82 | -5.00% | 2,831 |
| Feb 4, 2026 | 15.60 | 15.60 | 15.49 | 15.60 | 15.60 | 3.24% | 4,509 |
| Feb 3, 2026 | 15.60 | 15.60 | 14.31 | 15.11 | 15.11 | 6.04% | 5,376 |
| Feb 2, 2026 | 14.89 | 14.89 | 14.17 | 14.25 | 14.25 | -2.40% | 2,341 |
| Feb 1, 2026 | 14.09 | 14.88 | 13.32 | 14.60 | 14.60 | 3.62% | 2,927 |
| Jan 30, 2026 | 14.20 | 14.20 | 13.40 | 14.09 | 14.09 | 1.59% | 573 |
| Jan 29, 2026 | 13.61 | 14.20 | 13.52 | 13.87 | 13.87 | 1.46% | 2,702 |
| Jan 28, 2026 | 13.50 | 14.05 | 13.50 | 13.67 | 13.67 | 1.26% | 2,254 |
| Jan 27, 2026 | 13.65 | 13.99 | 12.55 | 13.50 | 13.50 | -0.66% | 42,007 |
| Jan 23, 2026 | 14.69 | 14.69 | 13.55 | 13.59 | 13.59 | -6.66% | 4,693 |
| Jan 22, 2026 | 14.27 | 14.72 | 13.57 | 14.56 | 14.56 | 2.03% | 13,052 |
| Jan 21, 2026 | 14.45 | 14.74 | 13.15 | 14.27 | 14.27 | -1.65% | 5,331 |
| Jan 20, 2026 | 14.95 | 14.95 | 14.25 | 14.51 | 14.51 | -0.62% | 69,813 |
| Jan 19, 2026 | 14.72 | 14.72 | 14.31 | 14.60 | 14.60 | -0.82% | 5,388 |
| Jan 16, 2026 | 14.90 | 15.39 | 14.57 | 14.72 | 14.72 | 0.07% | 2,987 |
| Jan 14, 2026 | 15.07 | 15.49 | 14.11 | 14.71 | 14.71 | -4.36% | 14,637 |
| Jan 13, 2026 | 15.70 | 15.70 | 15.00 | 15.38 | 15.38 | 0.26% | 1,100 |
| Jan 12, 2026 | 15.34 | 15.37 | 15.00 | 15.34 | 15.34 | 2.20% | 2,829 |
| Jan 9, 2026 | 16.20 | 16.20 | 14.50 | 15.01 | 15.01 | -5.30% | 7,542 |
| Jan 8, 2026 | 15.70 | 16.33 | 15.25 | 15.85 | 15.85 | 0.96% | 11,853 |
| Jan 7, 2026 | 15.60 | 15.95 | 15.55 | 15.70 | 15.70 | 2.28% | 1,553 |
| Jan 6, 2026 | 15.30 | 15.65 | 15.06 | 15.35 | 15.35 | 0.92% | 1,623 |
| Jan 5, 2026 | 15.80 | 16.25 | 15.20 | 15.21 | 15.21 | -4.22% | 8,513 |
| Jan 2, 2026 | 15.25 | 15.90 | 15.13 | 15.88 | 15.88 | 2.92% | 12,283 |
| Jan 1, 2026 | 15.45 | 15.70 | 15.01 | 15.43 | 15.43 | 2.94% | 3,826 |
| Dec 31, 2025 | 15.45 | 15.45 | 14.80 | 14.99 | 14.99 | -0.60% | 4,180 |
| Dec 30, 2025 | 15.79 | 15.79 | 15.01 | 15.08 | 15.08 | -2.96% | 3,712 |
| Dec 29, 2025 | 15.32 | 16.35 | 15.15 | 15.54 | 15.54 | -1.65% | 4,508 |
| Dec 26, 2025 | 15.79 | 16.09 | 15.10 | 15.80 | 15.80 | 3.27% | 2,604 |
| Dec 24, 2025 | 15.85 | 15.85 | 15.21 | 15.30 | 15.30 | -1.16% | 15,836 |
| Dec 23, 2025 | 15.40 | 15.58 | 15.15 | 15.48 | 15.48 | -0.71% | 2,916 |
| Dec 22, 2025 | 15.85 | 15.85 | 15.00 | 15.59 | 15.59 | 1.43% | 4,028 |
| Dec 19, 2025 | 15.30 | 15.70 | 15.25 | 15.37 | 15.37 | 2.54% | 4,245 |
| Dec 18, 2025 | 14.99 | 14.99 | 14.82 | 14.99 | 14.99 | - | 520 |
| Dec 17, 2025 | 15.35 | 15.35 | 14.81 | 14.99 | 14.99 | 0.47% | 1,663 |
| Dec 16, 2025 | 15.23 | 15.40 | 14.80 | 14.92 | 14.92 | -2.16% | 2,961 |
| Dec 15, 2025 | 15.20 | 15.29 | 14.65 | 15.25 | 15.25 | 2.35% | 5,111 |
| Dec 12, 2025 | 15.69 | 15.69 | 14.61 | 14.90 | 14.90 | -1.46% | 8,283 |
| Dec 11, 2025 | 15.99 | 15.99 | 14.01 | 15.12 | 15.12 | -5.20% | 19,816 |
| Dec 10, 2025 | 15.73 | 15.95 | 15.60 | 15.95 | 15.95 | 1.33% | 138 |
| Dec 9, 2025 | 15.15 | 16.19 | 15.15 | 15.74 | 15.74 | 1.61% | 11,793 |
| Dec 8, 2025 | 15.90 | 15.90 | 15.30 | 15.49 | 15.49 | -3.07% | 8,628 |
| Dec 5, 2025 | 15.66 | 15.98 | 15.40 | 15.98 | 15.98 | 1.59% | 2,763 |
| Dec 4, 2025 | 15.66 | 16.19 | 15.66 | 15.73 | 15.73 | 0.45% | 16,878 |
| Dec 3, 2025 | 16.37 | 16.37 | 15.25 | 15.66 | 15.66 | -4.28% | 13,482 |
| Dec 2, 2025 | 16.70 | 16.70 | 16.20 | 16.36 | 16.36 | -0.55% | 1,174 |
| Dec 1, 2025 | 17.25 | 17.25 | 16.11 | 16.45 | 16.45 | -2.37% | 3,185 |