Techno Electric & Engineering Company Limited (NSE:TECHNOE)
India
· Delayed Price · Currency is INR 1,099.00
-8.70 (-0.79%)
Dec 5, 2025, 3:30 PM IST
NSE:TECHNOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,107.80 | 1,110.10 | 1,084.00 | 1,097.90 | 1,097.90 | -0.88% | 166,351 |
| Dec 4, 2025 | 1,145.00 | 1,145.00 | 1,102.40 | 1,107.70 | 1,107.70 | -2.95% | 187,332 |
| Dec 3, 2025 | 1,160.00 | 1,160.00 | 1,126.40 | 1,141.40 | 1,141.40 | -1.76% | 358,418 |
| Dec 2, 2025 | 1,193.90 | 1,199.20 | 1,154.50 | 1,161.90 | 1,161.90 | -2.68% | 170,386 |
| Dec 1, 2025 | 1,190.00 | 1,210.40 | 1,178.00 | 1,193.90 | 1,193.90 | -0.95% | 138,985 |
| Nov 28, 2025 | 1,204.70 | 1,222.80 | 1,190.40 | 1,205.30 | 1,205.30 | 0.05% | 125,038 |
| Nov 27, 2025 | 1,190.70 | 1,211.60 | 1,176.90 | 1,204.70 | 1,204.70 | 1.39% | 123,298 |
| Nov 26, 2025 | 1,177.90 | 1,193.20 | 1,163.00 | 1,188.20 | 1,188.20 | 1.88% | 95,811 |
| Nov 25, 2025 | 1,179.20 | 1,180.20 | 1,157.60 | 1,166.30 | 1,166.30 | -0.90% | 63,189 |
| Nov 24, 2025 | 1,177.80 | 1,179.90 | 1,160.00 | 1,176.90 | 1,176.90 | 0.56% | 127,856 |
| Nov 21, 2025 | 1,207.00 | 1,207.00 | 1,166.10 | 1,170.40 | 1,170.40 | -3.34% | 115,822 |
| Nov 20, 2025 | 1,182.50 | 1,252.70 | 1,182.50 | 1,210.80 | 1,210.80 | 2.39% | 362,669 |
| Nov 19, 2025 | 1,205.60 | 1,211.00 | 1,179.40 | 1,182.50 | 1,182.50 | -1.92% | 200,059 |
| Nov 18, 2025 | 1,238.70 | 1,238.80 | 1,200.60 | 1,205.60 | 1,205.60 | -2.67% | 115,295 |
| Nov 17, 2025 | 1,227.50 | 1,255.00 | 1,221.10 | 1,238.70 | 1,238.70 | 0.92% | 155,678 |
| Nov 14, 2025 | 1,241.70 | 1,249.60 | 1,220.10 | 1,227.40 | 1,227.40 | -0.92% | 135,074 |
| Nov 13, 2025 | 1,255.00 | 1,255.00 | 1,203.10 | 1,238.80 | 1,238.80 | -2.85% | 567,802 |
| Nov 12, 2025 | 1,277.80 | 1,282.00 | 1,268.00 | 1,275.20 | 1,275.20 | 0.20% | 130,488 |
| Nov 11, 2025 | 1,281.00 | 1,289.80 | 1,265.00 | 1,272.70 | 1,272.70 | -0.84% | 83,406 |
| Nov 10, 2025 | 1,284.00 | 1,308.40 | 1,266.10 | 1,283.50 | 1,283.50 | 0.02% | 121,634 |
| Nov 7, 2025 | 1,275.90 | 1,288.70 | 1,244.80 | 1,283.30 | 1,283.30 | 0.78% | 171,585 |
| Nov 6, 2025 | 1,303.30 | 1,316.20 | 1,270.00 | 1,273.40 | 1,273.40 | -2.29% | 257,233 |
| Nov 4, 2025 | 1,340.20 | 1,343.70 | 1,299.00 | 1,303.30 | 1,303.30 | -2.75% | 106,854 |
| Nov 3, 2025 | 1,320.00 | 1,354.30 | 1,314.80 | 1,340.20 | 1,340.20 | 1.60% | 95,679 |
| Oct 31, 2025 | 1,340.00 | 1,353.90 | 1,309.20 | 1,319.10 | 1,319.10 | -1.93% | 125,416 |
| Oct 30, 2025 | 1,356.00 | 1,356.00 | 1,325.90 | 1,345.00 | 1,345.00 | -0.09% | 81,423 |
| Oct 29, 2025 | 1,329.30 | 1,357.70 | 1,315.20 | 1,346.20 | 1,346.20 | 1.52% | 139,703 |
| Oct 28, 2025 | 1,322.10 | 1,336.90 | 1,313.10 | 1,326.00 | 1,326.00 | 0.29% | 84,249 |
| Oct 27, 2025 | 1,317.80 | 1,325.00 | 1,294.10 | 1,322.10 | 1,322.10 | 0.79% | 131,030 |
| Oct 24, 2025 | 1,331.50 | 1,333.10 | 1,306.20 | 1,311.80 | 1,311.80 | -1.22% | 106,268 |
| Oct 23, 2025 | 1,365.80 | 1,372.00 | 1,322.80 | 1,328.00 | 1,328.00 | -2.15% | 158,128 |
| Oct 21, 2025 | 1,339.00 | 1,364.00 | 1,339.00 | 1,357.20 | 1,357.20 | 1.96% | 35,442 |
| Oct 20, 2025 | 1,332.10 | 1,336.00 | 1,300.60 | 1,331.10 | 1,331.10 | 0.54% | 151,817 |
| Oct 17, 2025 | 1,340.00 | 1,351.90 | 1,314.00 | 1,324.00 | 1,324.00 | -1.41% | 90,457 |
| Oct 16, 2025 | 1,357.50 | 1,366.30 | 1,331.40 | 1,342.90 | 1,342.90 | -1.08% | 90,197 |
| Oct 15, 2025 | 1,354.00 | 1,364.00 | 1,335.20 | 1,357.50 | 1,357.50 | 0.24% | 116,346 |
| Oct 14, 2025 | 1,350.00 | 1,359.80 | 1,346.30 | 1,354.20 | 1,354.20 | 0.80% | 126,416 |
| Oct 13, 2025 | 1,369.80 | 1,389.60 | 1,338.20 | 1,343.40 | 1,343.40 | -1.79% | 171,158 |
| Oct 10, 2025 | 1,317.40 | 1,383.00 | 1,302.90 | 1,367.90 | 1,367.90 | 3.83% | 295,258 |
| Oct 9, 2025 | 1,352.00 | 1,363.60 | 1,311.60 | 1,317.40 | 1,317.40 | -2.02% | 123,163 |
| Oct 8, 2025 | 1,342.30 | 1,354.90 | 1,327.00 | 1,344.60 | 1,344.60 | 0.64% | 185,323 |
| Oct 7, 2025 | 1,362.30 | 1,365.40 | 1,330.10 | 1,336.10 | 1,336.10 | -1.60% | 421,841 |
| Oct 6, 2025 | 1,376.90 | 1,385.90 | 1,342.00 | 1,357.80 | 1,357.80 | -1.05% | 156,993 |
| Oct 3, 2025 | 1,340.00 | 1,383.70 | 1,329.70 | 1,372.20 | 1,372.20 | 2.52% | 367,411 |
| Oct 1, 2025 | 1,331.00 | 1,367.70 | 1,319.00 | 1,338.50 | 1,338.50 | 0.38% | 177,535 |
| Sep 30, 2025 | 1,337.20 | 1,343.80 | 1,324.50 | 1,333.40 | 1,333.40 | 0.08% | 689,436 |
| Sep 29, 2025 | 1,292.30 | 1,368.00 | 1,281.40 | 1,332.40 | 1,332.40 | 4.24% | 701,150 |
| Sep 26, 2025 | 1,370.00 | 1,370.00 | 1,272.30 | 1,278.20 | 1,278.20 | -6.56% | 565,268 |
| Sep 25, 2025 | 1,375.00 | 1,396.20 | 1,360.00 | 1,367.90 | 1,367.90 | -0.65% | 201,950 |
| Sep 24, 2025 | 1,409.90 | 1,411.70 | 1,372.90 | 1,376.90 | 1,376.90 | -1.91% | 146,218 |
| Sep 23, 2025 | 1,437.50 | 1,440.50 | 1,397.10 | 1,403.70 | 1,403.70 | -1.74% | 273,357 |
| Sep 22, 2025 | 1,425.00 | 1,460.00 | 1,416.80 | 1,428.50 | 1,428.50 | 0.83% | 331,286 |
| Sep 19, 2025 | 1,434.90 | 1,439.40 | 1,408.40 | 1,416.80 | 1,416.80 | -0.97% | 193,975 |
| Sep 18, 2025 | 1,446.70 | 1,452.50 | 1,426.00 | 1,430.70 | 1,430.70 | -0.65% | 153,854 |
| Sep 17, 2025 | 1,435.00 | 1,453.90 | 1,431.00 | 1,440.00 | 1,440.00 | -0.35% | 210,691 |
| Sep 16, 2025 | 1,473.00 | 1,479.00 | 1,435.00 | 1,445.10 | 1,445.10 | -1.22% | 181,575 |
| Sep 15, 2025 | 1,442.00 | 1,488.10 | 1,430.40 | 1,462.90 | 1,462.90 | 1.45% | 364,097 |
| Sep 12, 2025 | 1,460.30 | 1,462.90 | 1,428.00 | 1,442.00 | 1,442.00 | -1.50% | 198,123 |
| Sep 11, 2025 | 1,479.60 | 1,481.90 | 1,456.50 | 1,463.90 | 1,454.90 | -1.07% | 103,312 |
| Sep 10, 2025 | 1,502.20 | 1,506.00 | 1,465.00 | 1,479.80 | 1,470.70 | -1.21% | 201,651 |
| Sep 9, 2025 | 1,537.80 | 1,537.80 | 1,491.50 | 1,497.90 | 1,488.69 | -2.09% | 152,797 |
| Sep 8, 2025 | 1,508.00 | 1,554.00 | 1,508.00 | 1,529.80 | 1,520.39 | 1.58% | 129,998 |
| Sep 5, 2025 | 1,512.80 | 1,531.50 | 1,493.60 | 1,506.00 | 1,496.74 | -0.45% | 92,814 |
| Sep 4, 2025 | 1,566.00 | 1,566.70 | 1,505.00 | 1,512.80 | 1,503.50 | -2.35% | 126,581 |
| Sep 3, 2025 | 1,537.30 | 1,575.00 | 1,537.30 | 1,549.20 | 1,539.68 | 1.27% | 297,891 |
| Sep 2, 2025 | 1,515.90 | 1,558.90 | 1,503.00 | 1,529.80 | 1,520.39 | 0.92% | 132,875 |
| Sep 1, 2025 | 1,515.50 | 1,529.70 | 1,494.50 | 1,515.80 | 1,506.48 | 0.20% | 103,569 |
| Aug 29, 2025 | 1,527.00 | 1,540.00 | 1,504.40 | 1,512.70 | 1,503.40 | -1.31% | 79,402 |
| Aug 28, 2025 | 1,515.00 | 1,550.30 | 1,490.50 | 1,532.80 | 1,523.38 | 0.72% | 134,109 |
| Aug 26, 2025 | 1,553.80 | 1,553.80 | 1,512.00 | 1,521.90 | 1,512.54 | -2.40% | 138,291 |
| Aug 25, 2025 | 1,548.40 | 1,572.00 | 1,539.00 | 1,559.40 | 1,549.81 | 0.93% | 192,131 |
| Aug 22, 2025 | 1,519.00 | 1,574.90 | 1,503.80 | 1,545.00 | 1,535.50 | 2.26% | 564,599 |
| Aug 21, 2025 | 1,479.00 | 1,533.00 | 1,459.50 | 1,510.90 | 1,501.61 | 2.16% | 245,053 |
| Aug 20, 2025 | 1,451.00 | 1,490.00 | 1,449.60 | 1,478.90 | 1,469.81 | 2.02% | 234,937 |
| Aug 19, 2025 | 1,435.00 | 1,464.00 | 1,421.00 | 1,449.60 | 1,440.69 | 0.64% | 256,109 |
| Aug 18, 2025 | 1,500.00 | 1,521.40 | 1,430.00 | 1,440.40 | 1,431.54 | -3.58% | 290,056 |
| Aug 14, 2025 | 1,449.90 | 1,513.00 | 1,429.50 | 1,493.90 | 1,484.72 | 3.75% | 627,473 |
| Aug 13, 2025 | 1,390.00 | 1,477.00 | 1,390.00 | 1,439.90 | 1,431.05 | 5.35% | 928,117 |
| Aug 12, 2025 | 1,410.00 | 1,418.70 | 1,357.00 | 1,366.80 | 1,358.40 | -2.25% | 151,289 |
| Aug 11, 2025 | 1,385.00 | 1,403.10 | 1,373.10 | 1,398.20 | 1,389.60 | 1.30% | 66,258 |
| Aug 8, 2025 | 1,395.90 | 1,417.80 | 1,371.10 | 1,380.30 | 1,371.81 | -1.12% | 88,311 |
| Aug 7, 2025 | 1,372.00 | 1,407.40 | 1,365.00 | 1,395.90 | 1,387.32 | 1.09% | 131,216 |
| Aug 6, 2025 | 1,431.50 | 1,446.10 | 1,375.00 | 1,380.90 | 1,372.41 | -3.17% | 200,874 |
| Aug 5, 2025 | 1,434.80 | 1,455.10 | 1,417.00 | 1,426.10 | 1,417.33 | -0.61% | 63,861 |
| Aug 4, 2025 | 1,419.00 | 1,455.20 | 1,408.00 | 1,434.80 | 1,425.98 | 1.11% | 111,588 |
| Aug 1, 2025 | 1,456.30 | 1,456.30 | 1,412.60 | 1,419.00 | 1,410.28 | -2.56% | 73,317 |
| Jul 31, 2025 | 1,425.00 | 1,478.20 | 1,425.00 | 1,456.30 | 1,447.35 | 0.66% | 114,708 |
| Jul 30, 2025 | 1,471.00 | 1,472.50 | 1,435.00 | 1,446.70 | 1,437.81 | -1.08% | 64,994 |
| Jul 29, 2025 | 1,406.00 | 1,470.90 | 1,401.00 | 1,462.50 | 1,453.51 | 3.62% | 155,705 |
| Jul 28, 2025 | 1,441.70 | 1,450.40 | 1,394.00 | 1,411.40 | 1,402.72 | -2.09% | 267,014 |
| Jul 25, 2025 | 1,474.40 | 1,474.40 | 1,436.00 | 1,441.50 | 1,432.64 | -1.91% | 136,330 |
| Jul 24, 2025 | 1,480.90 | 1,491.00 | 1,462.30 | 1,469.60 | 1,460.56 | -0.78% | 131,639 |
| Jul 23, 2025 | 1,516.90 | 1,523.20 | 1,472.60 | 1,481.20 | 1,472.09 | -2.36% | 140,957 |
| Jul 22, 2025 | 1,543.00 | 1,554.20 | 1,511.50 | 1,517.00 | 1,507.67 | -1.79% | 107,647 |
| Jul 21, 2025 | 1,527.40 | 1,550.00 | 1,516.10 | 1,544.60 | 1,535.10 | 1.13% | 114,064 |
| Jul 18, 2025 | 1,539.30 | 1,564.90 | 1,518.00 | 1,527.40 | 1,518.01 | -0.67% | 113,008 |
| Jul 17, 2025 | 1,552.00 | 1,567.70 | 1,530.80 | 1,537.70 | 1,528.25 | -1.28% | 179,632 |
| Jul 16, 2025 | 1,550.00 | 1,576.30 | 1,547.30 | 1,557.70 | 1,548.12 | -0.92% | 102,062 |
| Jul 15, 2025 | 1,544.00 | 1,579.80 | 1,533.90 | 1,572.20 | 1,562.53 | 1.83% | 189,827 |
| Jul 14, 2025 | 1,589.10 | 1,589.10 | 1,511.20 | 1,544.00 | 1,534.51 | -3.39% | 500,637 |