Tejas Networks Limited (NSE:TEJASNET)
India
· Delayed Price · Currency is INR 422.20
+9.45 (2.29%)
Apr 29, 2026, 12:00 PM IST
Tejas Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 414.00 | 417.35 | 410.55 | 412.75 | 412.75 | -0.29% | 942,305 |
| Apr 27, 2026 | 415.00 | 419.80 | 410.25 | 413.95 | 413.95 | 0.72% | 998,266 |
| Apr 24, 2026 | 404.00 | 424.50 | 396.25 | 411.00 | 411.00 | 2.20% | 4,999,297 |
| Apr 23, 2026 | 408.00 | 411.50 | 401.00 | 402.15 | 402.15 | -1.42% | 1,445,145 |
| Apr 22, 2026 | 404.00 | 415.95 | 403.70 | 407.95 | 407.95 | 0.25% | 1,555,765 |
| Apr 21, 2026 | 415.15 | 417.00 | 405.80 | 406.95 | 406.95 | -1.90% | 1,962,532 |
| Apr 20, 2026 | 426.30 | 426.70 | 411.50 | 414.85 | 414.85 | -2.28% | 1,890,311 |
| Apr 17, 2026 | 430.00 | 437.70 | 422.05 | 424.55 | 424.55 | -1.78% | 2,832,825 |
| Apr 16, 2026 | 429.85 | 439.65 | 422.50 | 432.25 | 432.25 | -3.91% | 7,869,939 |
| Apr 15, 2026 | 452.00 | 455.90 | 446.35 | 449.85 | 449.85 | 1.65% | 3,590,571 |
| Apr 13, 2026 | 430.00 | 450.90 | 426.25 | 442.55 | 442.55 | -0.20% | 3,232,667 |
| Apr 10, 2026 | 445.15 | 461.50 | 440.25 | 443.45 | 443.45 | 0.96% | 4,680,364 |
| Apr 9, 2026 | 440.00 | 459.65 | 436.65 | 439.25 | 439.25 | -0.33% | 4,026,910 |
| Apr 8, 2026 | 444.00 | 446.30 | 431.50 | 440.70 | 440.70 | 5.24% | 4,078,812 |
| Apr 7, 2026 | 421.00 | 429.00 | 417.00 | 418.75 | 418.75 | -1.41% | 2,187,356 |
| Apr 6, 2026 | 425.00 | 426.90 | 408.40 | 424.75 | 424.75 | 1.31% | 3,920,568 |
| Apr 2, 2026 | 406.65 | 422.00 | 402.00 | 419.25 | 419.25 | -0.19% | 4,338,126 |
| Apr 1, 2026 | 409.95 | 424.85 | 401.00 | 420.05 | 420.05 | 8.75% | 7,117,072 |
| Mar 30, 2026 | 405.05 | 409.50 | 382.25 | 386.25 | 386.25 | -5.91% | 3,723,641 |
| Mar 27, 2026 | 419.05 | 420.90 | 402.50 | 410.50 | 410.50 | -3.12% | 3,448,324 |
| Mar 25, 2026 | 425.05 | 433.00 | 420.20 | 423.70 | 423.70 | 0.70% | 3,326,957 |
| Mar 24, 2026 | 418.50 | 435.95 | 412.50 | 420.75 | 420.75 | 4.98% | 14,359,400 |
| Mar 23, 2026 | 428.00 | 429.30 | 399.15 | 400.80 | 400.80 | -8.06% | 3,486,592 |
| Mar 20, 2026 | 441.00 | 444.70 | 428.00 | 435.95 | 435.95 | 0.84% | 3,699,413 |
| Mar 19, 2026 | 439.70 | 460.00 | 429.00 | 432.30 | 432.30 | -3.93% | 4,360,680 |
| Mar 18, 2026 | 447.40 | 456.30 | 440.00 | 450.00 | 450.00 | 1.26% | 5,434,422 |
| Mar 17, 2026 | 455.50 | 461.45 | 431.60 | 444.40 | 444.40 | -0.55% | 8,376,753 |
| Mar 16, 2026 | 441.65 | 463.00 | 434.45 | 446.85 | 446.85 | 5.28% | 28,664,440 |
| Mar 13, 2026 | 441.10 | 450.40 | 422.20 | 424.45 | 424.45 | -3.77% | 6,625,826 |
| Mar 12, 2026 | 468.80 | 468.80 | 438.00 | 441.10 | 441.10 | -6.23% | 7,856,082 |
| Mar 11, 2026 | 473.70 | 492.00 | 462.30 | 470.40 | 470.40 | 1.29% | 24,060,990 |
| Mar 10, 2026 | 444.40 | 468.70 | 437.95 | 464.40 | 464.40 | 8.99% | 28,145,300 |
| Mar 9, 2026 | 452.95 | 453.85 | 418.55 | 426.10 | 426.10 | -8.38% | 13,695,560 |
| Mar 6, 2026 | 491.00 | 502.55 | 459.55 | 465.05 | 465.05 | -5.55% | 19,120,740 |
| Mar 5, 2026 | 506.20 | 527.00 | 483.30 | 492.40 | 492.40 | -1.45% | 48,678,030 |
| Mar 4, 2026 | 480.00 | 528.95 | 474.00 | 499.65 | 499.65 | 3.08% | 119,644,500 |
| Mar 2, 2026 | 421.40 | 502.95 | 405.95 | 484.70 | 484.70 | 11.21% | 142,992,400 |
| Feb 27, 2026 | 387.80 | 442.70 | 387.80 | 435.85 | 435.85 | 17.46% | 126,512,500 |
| Feb 26, 2026 | 323.55 | 381.35 | 323.55 | 371.05 | 371.05 | 16.76% | 73,892,670 |
| Feb 25, 2026 | 318.55 | 321.75 | 314.00 | 317.80 | 317.80 | 0.25% | 604,800 |
| Feb 24, 2026 | 325.50 | 325.50 | 312.45 | 317.00 | 317.00 | -2.91% | 883,326 |
| Feb 23, 2026 | 328.00 | 330.40 | 323.15 | 326.50 | 326.50 | -0.08% | 718,385 |
| Feb 20, 2026 | 331.00 | 331.00 | 324.25 | 326.75 | 326.75 | -1.12% | 559,443 |
| Feb 19, 2026 | 341.80 | 343.75 | 328.50 | 330.45 | 330.45 | -1.84% | 963,944 |
| Feb 18, 2026 | 337.35 | 340.95 | 328.80 | 336.65 | 336.65 | 0.66% | 904,585 |
| Feb 17, 2026 | 333.40 | 346.55 | 330.80 | 334.45 | 334.45 | 1.00% | 1,347,719 |
| Feb 16, 2026 | 328.70 | 333.45 | 325.65 | 331.15 | 331.15 | 0.76% | 633,955 |
| Feb 13, 2026 | 331.90 | 331.90 | 323.50 | 328.65 | 328.65 | -1.32% | 790,610 |
| Feb 12, 2026 | 340.65 | 340.95 | 331.35 | 333.05 | 333.05 | -1.77% | 938,923 |
| Feb 11, 2026 | 352.60 | 352.60 | 335.65 | 339.05 | 339.05 | -3.56% | 1,427,179 |
| Feb 10, 2026 | 357.00 | 365.00 | 348.10 | 351.55 | 351.55 | -1.00% | 1,262,879 |
| Feb 9, 2026 | 339.00 | 356.90 | 337.05 | 355.10 | 355.10 | 5.45% | 1,441,973 |
| Feb 6, 2026 | 339.00 | 339.00 | 327.40 | 336.75 | 336.75 | -0.68% | 890,424 |
| Feb 5, 2026 | 349.05 | 356.60 | 337.05 | 339.05 | 339.05 | -2.86% | 1,582,295 |
| Feb 4, 2026 | 336.70 | 354.00 | 333.25 | 349.05 | 349.05 | 3.25% | 1,338,308 |
| Feb 3, 2026 | 349.00 | 349.00 | 333.65 | 338.05 | 338.05 | 2.99% | 1,592,967 |
| Feb 2, 2026 | 331.00 | 335.40 | 319.05 | 328.25 | 328.25 | -0.80% | 1,530,319 |
| Feb 1, 2026 | 344.00 | 349.00 | 322.10 | 330.90 | 330.90 | -2.90% | 1,777,907 |
| Jan 30, 2026 | 324.45 | 353.45 | 317.35 | 340.80 | 340.80 | 4.60% | 7,340,224 |
| Jan 29, 2026 | 341.00 | 349.00 | 322.30 | 325.80 | 325.80 | -3.91% | 7,533,267 |
| Jan 28, 2026 | 298.00 | 344.00 | 298.00 | 339.05 | 339.05 | 14.49% | 33,314,960 |
| Jan 27, 2026 | 304.15 | 305.95 | 294.00 | 296.15 | 296.15 | -2.60% | 2,486,804 |
| Jan 23, 2026 | 324.65 | 324.80 | 300.00 | 304.05 | 304.05 | -5.90% | 1,823,137 |
| Jan 22, 2026 | 330.00 | 333.00 | 317.00 | 323.10 | 323.10 | -1.06% | 1,658,230 |
| Jan 21, 2026 | 328.00 | 338.00 | 321.25 | 326.55 | 326.55 | -0.44% | 2,983,146 |
| Jan 20, 2026 | 348.00 | 350.60 | 325.30 | 328.00 | 328.00 | -6.10% | 3,082,528 |
| Jan 19, 2026 | 362.50 | 363.05 | 347.00 | 349.30 | 349.30 | -4.26% | 1,811,269 |
| Jan 16, 2026 | 370.00 | 374.90 | 363.00 | 364.85 | 364.85 | -1.60% | 1,564,071 |
| Jan 14, 2026 | 377.00 | 379.30 | 369.00 | 370.80 | 370.80 | -1.25% | 2,243,266 |
| Jan 13, 2026 | 381.40 | 397.40 | 372.75 | 375.50 | 375.50 | -0.56% | 9,724,008 |
| Jan 12, 2026 | 399.00 | 403.45 | 364.25 | 377.60 | 377.60 | -9.48% | 20,673,480 |
| Jan 9, 2026 | 443.00 | 443.60 | 410.40 | 417.15 | 417.15 | -5.56% | 3,460,301 |
| Jan 8, 2026 | 450.00 | 454.00 | 440.20 | 441.70 | 441.70 | -1.65% | 509,146 |
| Jan 7, 2026 | 446.40 | 452.50 | 441.80 | 449.10 | 449.10 | 0.86% | 682,445 |
| Jan 6, 2026 | 451.00 | 451.10 | 444.05 | 445.25 | 445.25 | -0.96% | 412,529 |
| Jan 5, 2026 | 454.40 | 464.45 | 448.30 | 449.55 | 449.55 | -0.82% | 732,308 |
| Jan 2, 2026 | 452.10 | 456.35 | 448.80 | 453.25 | 453.25 | 0.25% | 453,292 |
| Jan 1, 2026 | 452.60 | 453.25 | 450.00 | 452.10 | 452.10 | 0.54% | 305,992 |
| Dec 31, 2025 | 453.00 | 457.85 | 448.50 | 449.65 | 449.65 | -0.40% | 512,711 |
| Dec 30, 2025 | 453.15 | 456.80 | 448.95 | 451.45 | 451.45 | -0.88% | 374,321 |
| Dec 29, 2025 | 448.00 | 465.00 | 445.20 | 455.45 | 455.45 | 1.49% | 1,480,921 |
| Dec 26, 2025 | 453.00 | 453.00 | 447.25 | 448.75 | 448.75 | -0.72% | 367,752 |
| Dec 24, 2025 | 454.95 | 455.05 | 450.10 | 452.00 | 452.00 | -0.43% | 403,517 |
| Dec 23, 2025 | 457.00 | 459.00 | 449.35 | 453.95 | 453.95 | 0.15% | 731,851 |
| Dec 22, 2025 | 455.50 | 464.35 | 451.90 | 453.25 | 453.25 | 0.90% | 1,160,815 |
| Dec 19, 2025 | 449.00 | 451.00 | 440.00 | 449.20 | 449.20 | 0.38% | 1,025,154 |
| Dec 18, 2025 | 454.50 | 455.90 | 445.00 | 447.50 | 447.50 | -1.09% | 967,481 |
| Dec 17, 2025 | 470.00 | 472.65 | 451.40 | 452.45 | 452.45 | -3.35% | 1,133,958 |
| Dec 16, 2025 | 469.00 | 481.15 | 464.75 | 468.15 | 468.15 | -0.22% | 1,169,316 |
| Dec 15, 2025 | 479.35 | 479.60 | 466.65 | 469.20 | 469.20 | -2.12% | 956,798 |
| Dec 12, 2025 | 474.50 | 499.95 | 469.20 | 479.35 | 479.35 | 2.88% | 5,813,714 |
| Dec 11, 2025 | 469.95 | 473.45 | 462.90 | 465.95 | 465.95 | 0.94% | 1,019,853 |
| Dec 10, 2025 | 473.15 | 482.00 | 459.50 | 461.60 | 461.60 | -1.75% | 793,053 |
| Dec 9, 2025 | 472.15 | 475.95 | 456.05 | 469.80 | 469.80 | -0.50% | 922,634 |
| Dec 8, 2025 | 495.95 | 496.75 | 470.00 | 472.15 | 472.15 | -4.45% | 636,584 |
| Dec 5, 2025 | 501.55 | 502.40 | 492.10 | 494.15 | 494.15 | -1.65% | 428,407 |
| Dec 4, 2025 | 509.75 | 509.75 | 501.00 | 502.45 | 502.45 | -1.53% | 442,353 |
| Dec 3, 2025 | 521.00 | 521.00 | 507.50 | 510.25 | 510.25 | -2.25% | 719,638 |
| Dec 2, 2025 | 513.95 | 524.90 | 502.50 | 522.00 | 522.00 | 1.65% | 1,086,594 |
| Dec 1, 2025 | 504.00 | 523.00 | 503.80 | 513.55 | 513.55 | 3.92% | 5,382,197 |