Techno Electric & Engineering Company Limited (BOM:542141)
India
· Delayed Price · Currency is INR 1,141.45
-22.60 (-1.94%)
At close: Dec 3, 2025
BOM:542141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,108.95 | 1,108.95 | 1,082.65 | 1,096.90 | 1,096.90 | -0.93% | 9,772 |
| Dec 4, 2025 | 1,142.05 | 1,146.45 | 1,104.00 | 1,107.25 | 1,107.25 | -3.00% | 18,526 |
| Dec 3, 2025 | 1,161.00 | 1,161.05 | 1,127.00 | 1,141.45 | 1,141.45 | -1.94% | 23,187 |
| Dec 2, 2025 | 1,194.00 | 1,200.15 | 1,156.00 | 1,164.05 | 1,164.05 | -2.55% | 12,590 |
| Dec 1, 2025 | 1,198.95 | 1,209.95 | 1,184.30 | 1,194.55 | 1,194.55 | -0.98% | 17,086 |
| Nov 28, 2025 | 1,203.85 | 1,222.05 | 1,192.55 | 1,206.35 | 1,206.35 | 0.21% | 5,398 |
| Nov 27, 2025 | 1,199.90 | 1,211.00 | 1,179.65 | 1,203.85 | 1,203.85 | 1.46% | 5,882 |
| Nov 26, 2025 | 1,177.00 | 1,194.10 | 1,164.65 | 1,186.55 | 1,186.55 | 1.80% | 4,965 |
| Nov 25, 2025 | 1,177.35 | 1,177.35 | 1,156.20 | 1,165.55 | 1,165.55 | -0.98% | 10,935 |
| Nov 24, 2025 | 1,184.35 | 1,184.35 | 1,160.75 | 1,177.10 | 1,177.10 | 0.56% | 18,861 |
| Nov 21, 2025 | 1,201.80 | 1,205.40 | 1,168.00 | 1,170.50 | 1,170.50 | -3.36% | 16,084 |
| Nov 20, 2025 | 1,180.05 | 1,253.00 | 1,180.05 | 1,211.20 | 1,211.20 | 2.32% | 28,558 |
| Nov 19, 2025 | 1,202.50 | 1,210.75 | 1,180.00 | 1,183.70 | 1,183.70 | -1.41% | 10,078 |
| Nov 18, 2025 | 1,238.00 | 1,238.00 | 1,192.30 | 1,200.65 | 1,200.65 | -3.09% | 14,317 |
| Nov 17, 2025 | 1,233.65 | 1,255.05 | 1,223.00 | 1,238.90 | 1,238.90 | 0.94% | 6,697 |
| Nov 14, 2025 | 1,244.60 | 1,249.85 | 1,225.00 | 1,227.35 | 1,227.35 | -0.92% | 15,175 |
| Nov 13, 2025 | 1,259.15 | 1,266.00 | 1,208.20 | 1,238.80 | 1,238.80 | -2.73% | 22,689 |
| Nov 12, 2025 | 1,275.90 | 1,282.50 | 1,268.00 | 1,273.55 | 1,273.55 | 0.02% | 20,829 |
| Nov 11, 2025 | 1,299.85 | 1,299.85 | 1,265.05 | 1,273.30 | 1,273.30 | -0.75% | 5,511 |
| Nov 10, 2025 | 1,283.30 | 1,307.95 | 1,267.00 | 1,282.90 | 1,282.90 | -0.10% | 22,222 |
| Nov 7, 2025 | 1,277.00 | 1,288.00 | 1,246.05 | 1,284.20 | 1,284.20 | 0.84% | 19,912 |
| Nov 6, 2025 | 1,303.00 | 1,314.80 | 1,270.00 | 1,273.55 | 1,273.55 | -2.37% | 19,632 |
| Nov 4, 2025 | 1,351.35 | 1,351.35 | 1,298.05 | 1,304.40 | 1,304.40 | -2.67% | 10,856 |
| Nov 3, 2025 | 1,320.00 | 1,353.95 | 1,318.55 | 1,340.25 | 1,340.25 | 1.68% | 304,688 |
| Oct 31, 2025 | 1,392.00 | 1,392.00 | 1,308.50 | 1,318.15 | 1,318.15 | -1.90% | 518,392 |
| Oct 30, 2025 | 1,389.95 | 1,389.95 | 1,326.60 | 1,343.65 | 1,343.65 | -0.13% | 3,230 |
| Oct 29, 2025 | 1,326.90 | 1,356.00 | 1,315.05 | 1,345.40 | 1,345.40 | 1.40% | 13,400 |
| Oct 28, 2025 | 1,323.95 | 1,335.10 | 1,314.00 | 1,326.85 | 1,326.85 | 0.39% | 2,800 |
| Oct 27, 2025 | 1,312.30 | 1,325.00 | 1,294.30 | 1,321.70 | 1,321.70 | 0.73% | 15,410 |
| Oct 24, 2025 | 1,328.80 | 1,331.90 | 1,306.40 | 1,312.15 | 1,312.15 | -1.23% | 12,377 |
| Oct 23, 2025 | 1,366.00 | 1,366.85 | 1,323.50 | 1,328.55 | 1,328.55 | -2.05% | 7,345 |
| Oct 21, 2025 | 1,337.85 | 1,364.60 | 1,337.85 | 1,356.40 | 1,356.40 | 1.89% | 7,758 |
| Oct 20, 2025 | 1,324.05 | 1,334.65 | 1,300.60 | 1,331.20 | 1,331.20 | 0.76% | 8,517 |
| Oct 17, 2025 | 1,340.00 | 1,352.25 | 1,312.60 | 1,321.20 | 1,321.20 | -1.65% | 13,445 |
| Oct 16, 2025 | 1,360.85 | 1,363.80 | 1,332.15 | 1,343.30 | 1,343.30 | -1.01% | 3,798 |
| Oct 15, 2025 | 1,366.60 | 1,366.60 | 1,335.90 | 1,356.95 | 1,356.95 | 0.28% | 6,272 |
| Oct 14, 2025 | 1,348.55 | 1,359.60 | 1,340.00 | 1,353.10 | 1,353.10 | 0.68% | 20,235 |
| Oct 13, 2025 | 1,365.55 | 1,388.80 | 1,340.00 | 1,344.00 | 1,344.00 | -1.79% | 13,103 |
| Oct 10, 2025 | 1,319.50 | 1,385.00 | 1,305.05 | 1,368.45 | 1,368.45 | 3.91% | 83,825 |
| Oct 9, 2025 | 1,347.00 | 1,361.00 | 1,312.00 | 1,317.00 | 1,317.00 | -2.11% | 10,847 |
| Oct 8, 2025 | 1,366.00 | 1,366.00 | 1,326.85 | 1,345.45 | 1,345.45 | 0.69% | 14,345 |
| Oct 7, 2025 | 1,350.10 | 1,360.00 | 1,331.00 | 1,336.25 | 1,336.25 | -1.34% | 29,802 |
| Oct 6, 2025 | 1,387.55 | 1,387.55 | 1,343.60 | 1,354.40 | 1,354.40 | -1.26% | 8,835 |
| Oct 3, 2025 | 1,338.05 | 1,382.35 | 1,330.70 | 1,371.65 | 1,371.65 | 2.51% | 12,234 |
| Oct 1, 2025 | 1,331.30 | 1,366.90 | 1,318.55 | 1,338.00 | 1,338.00 | 0.50% | 5,909 |
| Sep 30, 2025 | 1,343.85 | 1,343.85 | 1,324.80 | 1,331.30 | 1,331.30 | 0.03% | 26,043 |
| Sep 29, 2025 | 1,290.05 | 1,367.55 | 1,283.00 | 1,330.90 | 1,330.90 | 4.13% | 27,550 |
| Sep 26, 2025 | 1,379.50 | 1,379.50 | 1,272.90 | 1,278.15 | 1,278.15 | -6.59% | 81,902 |
| Sep 25, 2025 | 1,488.90 | 1,488.90 | 1,363.10 | 1,368.35 | 1,368.35 | -0.59% | 9,738 |
| Sep 24, 2025 | 1,403.05 | 1,408.35 | 1,373.30 | 1,376.50 | 1,376.50 | -1.82% | 7,303 |
| Sep 23, 2025 | 1,444.65 | 1,444.65 | 1,398.00 | 1,402.05 | 1,402.05 | -1.65% | 6,280 |
| Sep 22, 2025 | 1,415.05 | 1,459.60 | 1,415.05 | 1,425.50 | 1,425.50 | 0.79% | 14,323 |
| Sep 19, 2025 | 1,428.15 | 1,441.45 | 1,406.15 | 1,414.30 | 1,414.30 | -1.32% | 21,435 |
| Sep 18, 2025 | 1,443.55 | 1,453.70 | 1,426.40 | 1,433.25 | 1,433.25 | -0.56% | 10,854 |
| Sep 17, 2025 | 1,434.00 | 1,452.55 | 1,431.90 | 1,441.35 | 1,441.35 | -0.29% | 11,865 |
| Sep 16, 2025 | 1,475.45 | 1,480.15 | 1,432.85 | 1,445.50 | 1,445.50 | -1.22% | 12,564 |
| Sep 15, 2025 | 1,440.45 | 1,487.65 | 1,433.00 | 1,463.40 | 1,463.40 | 1.54% | 7,648 |
| Sep 12, 2025 | 1,457.10 | 1,458.85 | 1,429.25 | 1,441.25 | 1,441.25 | -1.52% | 5,862 |
| Sep 11, 2025 | 1,480.00 | 1,480.00 | 1,458.60 | 1,463.50 | 1,454.50 | -1.05% | 6,138 |
| Sep 10, 2025 | 1,500.35 | 1,508.85 | 1,465.90 | 1,479.00 | 1,469.90 | -1.29% | 26,706 |
| Sep 9, 2025 | 1,531.00 | 1,533.15 | 1,495.00 | 1,498.30 | 1,489.09 | -2.13% | 14,350 |
| Sep 8, 2025 | 1,510.15 | 1,552.60 | 1,510.15 | 1,530.95 | 1,521.54 | 1.70% | 6,518 |
| Sep 5, 2025 | 1,510.15 | 1,531.30 | 1,492.90 | 1,505.35 | 1,496.09 | -1.19% | 18,774 |
| Sep 4, 2025 | 1,558.30 | 1,564.50 | 1,505.90 | 1,523.50 | 1,514.13 | -1.60% | 6,980 |
| Sep 3, 2025 | 1,527.00 | 1,575.00 | 1,526.95 | 1,548.25 | 1,538.73 | 1.33% | 7,828 |
| Sep 2, 2025 | 1,505.10 | 1,557.10 | 1,502.20 | 1,527.95 | 1,518.55 | 0.82% | 7,034 |
| Sep 1, 2025 | 1,510.55 | 1,528.15 | 1,494.85 | 1,515.45 | 1,506.13 | 0.27% | 9,437 |
| Aug 29, 2025 | 1,519.45 | 1,540.75 | 1,506.05 | 1,511.40 | 1,502.11 | -1.27% | 3,053 |
| Aug 28, 2025 | 1,512.90 | 1,549.00 | 1,491.80 | 1,530.90 | 1,521.49 | 0.74% | 7,956 |
| Aug 26, 2025 | 1,566.95 | 1,566.95 | 1,512.00 | 1,519.65 | 1,510.30 | -2.64% | 16,887 |
| Aug 25, 2025 | 1,567.70 | 1,571.80 | 1,540.00 | 1,560.85 | 1,551.25 | 1.09% | 11,583 |
| Aug 22, 2025 | 1,529.95 | 1,575.00 | 1,503.75 | 1,544.05 | 1,534.55 | 2.32% | 18,521 |
| Aug 21, 2025 | 1,486.35 | 1,530.65 | 1,460.00 | 1,509.00 | 1,499.72 | 2.10% | 11,303 |
| Aug 20, 2025 | 1,459.95 | 1,490.00 | 1,455.35 | 1,477.90 | 1,468.81 | 1.98% | 11,013 |
| Aug 19, 2025 | 1,440.00 | 1,460.00 | 1,420.80 | 1,449.15 | 1,440.24 | 0.60% | 16,321 |
| Aug 18, 2025 | 1,500.00 | 1,520.35 | 1,430.60 | 1,440.50 | 1,431.64 | -3.59% | 46,026 |
| Aug 14, 2025 | 1,442.05 | 1,511.00 | 1,429.20 | 1,494.10 | 1,484.91 | 3.72% | 41,881 |
| Aug 13, 2025 | 1,367.65 | 1,482.35 | 1,367.65 | 1,440.45 | 1,431.59 | 5.62% | 43,035 |
| Aug 12, 2025 | 1,419.75 | 1,419.75 | 1,358.40 | 1,363.75 | 1,355.36 | -2.35% | 5,883 |
| Aug 11, 2025 | 1,397.45 | 1,403.45 | 1,373.75 | 1,396.60 | 1,388.01 | 1.05% | 10,707 |
| Aug 8, 2025 | 1,404.00 | 1,417.15 | 1,372.45 | 1,382.10 | 1,373.60 | -0.94% | 3,206 |
| Aug 7, 2025 | 1,382.00 | 1,404.20 | 1,366.00 | 1,395.15 | 1,386.57 | 1.06% | 6,244 |
| Aug 6, 2025 | 1,440.00 | 1,443.40 | 1,377.55 | 1,380.55 | 1,372.06 | -3.17% | 29,023 |
| Aug 5, 2025 | 1,411.05 | 1,455.80 | 1,411.05 | 1,425.75 | 1,416.98 | -0.70% | 8,006 |
| Aug 4, 2025 | 1,468.95 | 1,468.95 | 1,415.00 | 1,435.80 | 1,426.97 | 1.31% | 10,669 |
| Aug 1, 2025 | 1,443.15 | 1,454.05 | 1,415.00 | 1,417.30 | 1,408.58 | -2.66% | 4,089 |
| Jul 31, 2025 | 1,424.95 | 1,476.75 | 1,424.95 | 1,456.10 | 1,447.15 | 0.73% | 5,146 |
| Jul 30, 2025 | 1,471.55 | 1,472.00 | 1,438.85 | 1,445.60 | 1,436.71 | -0.98% | 2,562 |
| Jul 29, 2025 | 1,375.05 | 1,467.65 | 1,375.05 | 1,459.90 | 1,450.92 | 3.53% | 7,063 |
| Jul 28, 2025 | 1,454.75 | 1,454.75 | 1,395.10 | 1,410.15 | 1,401.48 | -2.10% | 11,653 |
| Jul 25, 2025 | 1,466.05 | 1,475.90 | 1,437.05 | 1,440.35 | 1,431.49 | -1.96% | 8,948 |
| Jul 24, 2025 | 1,471.00 | 1,490.05 | 1,464.00 | 1,469.20 | 1,460.16 | -0.84% | 22,708 |
| Jul 23, 2025 | 1,519.40 | 1,519.40 | 1,476.20 | 1,481.70 | 1,472.59 | -2.33% | 17,774 |
| Jul 22, 2025 | 1,558.30 | 1,558.30 | 1,511.20 | 1,517.10 | 1,507.77 | -1.70% | 7,579 |
| Jul 21, 2025 | 1,520.20 | 1,549.85 | 1,516.10 | 1,543.40 | 1,533.91 | 1.00% | 13,182 |
| Jul 18, 2025 | 1,544.40 | 1,562.25 | 1,521.10 | 1,528.10 | 1,518.70 | -0.56% | 11,569 |
| Jul 17, 2025 | 1,557.70 | 1,568.00 | 1,529.50 | 1,536.75 | 1,527.30 | -1.35% | 16,711 |
| Jul 16, 2025 | 1,608.90 | 1,608.90 | 1,547.90 | 1,557.75 | 1,548.17 | -0.90% | 6,369 |
| Jul 15, 2025 | 1,559.20 | 1,577.80 | 1,534.60 | 1,571.85 | 1,562.18 | 1.83% | 5,607 |
| Jul 14, 2025 | 1,604.10 | 1,604.10 | 1,512.50 | 1,543.65 | 1,534.16 | -3.29% | 26,782 |