Skip to main content
Thejo Engineering Limited (NSE:THEJO)
India flag India · Delayed Price · Currency is INR
1,797.10
+34.80 (1.97%)
Apr 29, 2026, 3:29 PM IST

Thejo Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,759.301,838.101,755.201,797.101,797.101.97%10,070
Apr 28, 20261,765.001,783.601,728.001,762.301,762.300.68%9,959
Apr 27, 20261,720.001,770.001,720.001,750.401,750.400.56%5,230
Apr 24, 20261,784.501,804.301,730.001,740.701,740.70-2.45%6,786
Apr 23, 20261,850.701,866.601,760.001,784.501,784.50-3.00%4,885
Apr 22, 20261,843.501,869.801,830.001,839.701,839.70-0.22%2,115
Apr 21, 20261,853.001,867.901,830.001,843.801,843.800.10%4,946
Apr 20, 20261,839.801,927.001,782.101,842.001,842.001.40%37,975
Apr 17, 20261,781.801,825.001,774.801,816.501,816.500.98%8,316
Apr 16, 20261,795.001,819.001,783.001,798.801,798.800.69%8,117
Apr 15, 20261,695.801,893.001,695.801,786.501,786.505.14%69,524
Apr 13, 20261,598.501,745.601,573.001,699.101,699.103.73%11,284
Apr 10, 20261,593.501,651.201,563.101,638.001,638.003.18%7,490
Apr 9, 20261,588.101,610.001,553.301,587.501,587.500.75%5,680
Apr 8, 20261,589.901,624.101,562.501,575.701,575.700.74%14,860
Apr 7, 20261,571.801,593.901,540.001,564.201,564.20-0.62%2,488
Apr 6, 20261,518.701,588.001,498.001,574.001,574.002.57%5,029
Apr 2, 20261,477.701,541.101,443.601,534.601,534.603.18%3,830
Apr 1, 20261,554.901,554.901,480.001,487.301,487.302.05%3,588
Mar 30, 20261,559.001,559.301,450.001,457.401,457.40-6.68%12,528
Mar 27, 20261,575.201,596.301,540.001,561.701,561.70-1.55%14,279
Mar 25, 20261,579.901,610.001,537.201,586.301,586.301.67%36,931
Mar 24, 20261,549.901,593.901,520.101,560.201,560.201.98%19,082
Mar 23, 20261,540.001,572.001,505.701,529.901,529.90-1.66%6,596
Mar 20, 20261,607.801,607.801,551.001,555.701,555.70-1.69%28,918
Mar 19, 20261,585.801,610.001,556.101,582.501,582.50-0.07%5,157
Mar 18, 20261,569.301,625.001,556.001,583.601,583.600.91%5,434
Mar 17, 20261,599.901,599.901,563.001,569.301,569.30-0.59%1,933
Mar 16, 20261,593.901,629.901,455.001,578.601,578.60-0.84%21,845
Mar 13, 20261,720.001,720.001,575.101,591.901,591.90-3.60%5,121
Mar 12, 20261,660.201,674.401,616.401,651.301,651.30-0.50%2,600
Mar 11, 20261,666.501,689.701,623.001,659.601,659.60-0.17%1,869
Mar 10, 20261,652.401,711.001,641.301,662.501,662.501.62%4,269
Mar 9, 20261,629.901,680.501,559.701,636.001,636.000.34%16,606
Mar 6, 20261,639.001,639.101,618.001,630.501,630.50-0.42%2,254
Mar 5, 20261,612.001,645.801,603.301,637.301,637.301.54%3,223
Mar 4, 20261,633.001,638.901,565.601,612.501,612.50-1.55%8,263
Mar 2, 20261,643.001,683.901,620.901,637.901,637.90-2.89%6,153
Feb 27, 20261,692.901,705.401,658.301,686.601,686.60-0.94%5,383
Feb 26, 20261,760.001,760.001,700.001,702.601,702.60-1.62%3,035
Feb 25, 20261,678.001,755.601,678.001,730.601,730.603.51%11,827
Feb 24, 20261,683.701,711.801,670.001,671.901,671.90-3.09%1,830
Feb 23, 20261,714.001,749.901,680.001,725.201,725.200.77%6,595
Feb 20, 20261,671.901,732.001,670.001,712.001,712.002.47%4,155
Feb 19, 20261,682.601,683.901,662.501,670.701,670.70-0.41%2,118
Feb 18, 20261,670.801,708.801,667.601,677.601,677.600.37%3,387
Feb 17, 20261,671.501,680.001,638.101,671.401,671.40-0.28%3,975
Feb 16, 20261,708.301,714.701,622.001,676.101,676.10-1.88%12,524
Feb 13, 20261,651.601,750.001,623.901,708.301,708.302.56%9,057
Feb 12, 20261,727.101,727.101,655.101,665.601,665.60-3.26%5,362
Feb 11, 20261,760.001,760.001,713.401,721.701,721.70-1.44%9,642
Feb 10, 20261,750.001,773.301,713.401,746.901,746.90-1.68%19,043
Feb 9, 20261,710.901,795.301,710.901,776.701,776.702.24%5,102
Feb 6, 20261,661.101,775.001,661.101,737.801,737.800.66%4,281
Feb 5, 20261,729.601,777.801,721.001,726.401,726.40-1.86%2,937
Feb 4, 20261,820.001,820.001,728.301,759.201,759.20-1.82%22,784
Feb 3, 20261,790.901,827.601,776.501,791.801,791.800.07%6,376
Feb 2, 20261,769.901,830.001,686.101,790.601,790.602.83%7,130
Feb 1, 20261,727.601,770.001,692.601,741.301,741.301.11%3,300
Jan 30, 20261,747.501,760.901,676.701,722.101,722.100.02%6,276
Jan 29, 20261,767.901,767.901,711.001,721.701,721.70-1.88%2,814
Jan 28, 20261,771.701,788.001,735.501,754.701,754.700.75%6,177
Jan 27, 20261,780.001,798.001,712.301,741.601,741.60-2.15%12,625
Jan 23, 20261,816.001,818.501,757.201,779.901,779.90-3.10%3,107
Jan 22, 20261,803.101,845.601,794.201,836.801,836.801.36%3,147
Jan 21, 20261,759.701,835.901,728.101,812.201,812.201.44%5,652
Jan 20, 20261,883.101,916.001,748.901,786.501,786.50-5.13%11,414
Jan 19, 20261,898.001,898.001,870.001,883.101,883.100.49%4,133
Jan 16, 20261,836.301,891.001,836.301,874.001,874.000.82%6,863
Jan 14, 20261,795.301,886.001,786.201,858.801,858.803.80%28,194
Jan 13, 20261,741.601,839.001,741.601,790.701,790.703.54%16,881
Jan 12, 20261,748.101,750.001,695.001,729.501,729.50-0.53%6,647
Jan 9, 20261,729.401,747.101,717.501,738.801,738.800.42%8,095
Jan 8, 20261,732.201,749.901,701.001,731.501,731.50-0.26%4,091
Jan 7, 20261,711.201,744.501,708.801,736.001,736.001.25%2,472
Jan 6, 20261,696.101,766.601,675.201,714.501,714.501.11%11,002
Jan 5, 20261,677.501,729.301,665.701,695.601,695.60-0.43%9,613
Jan 2, 20261,726.301,727.601,690.001,703.001,703.00-1.53%7,020
Jan 1, 20261,750.101,768.901,720.001,729.501,729.50-0.87%4,388
Dec 31, 20251,750.201,791.301,740.001,744.601,744.60-1.32%4,414
Dec 30, 20251,795.001,827.501,760.101,767.901,767.90-2.04%4,983
Dec 29, 20251,870.001,884.301,786.101,804.701,804.70-2.79%7,072
Dec 26, 20251,723.701,860.001,723.701,856.501,856.506.10%27,946
Dec 24, 20251,670.001,789.001,670.001,749.701,749.703.62%21,908
Dec 23, 20251,640.001,723.801,618.001,688.601,688.603.68%24,030
Dec 22, 20251,624.001,639.501,606.901,628.601,628.601.22%28,688
Dec 19, 20251,607.801,620.301,594.601,609.001,609.000.33%24,583
Dec 18, 20251,599.701,612.701,581.201,603.701,603.70-0.04%3,282
Dec 17, 20251,581.701,617.601,581.701,604.401,604.400.42%3,584
Dec 16, 20251,585.001,616.001,579.901,597.701,597.700.64%6,748
Dec 15, 20251,599.001,613.001,567.101,587.601,587.60-0.67%7,901
Dec 12, 20251,597.001,620.001,581.901,598.301,598.30-0.51%3,671
Dec 11, 20251,600.701,624.701,590.401,606.501,606.500.37%2,476
Dec 10, 20251,631.901,647.401,583.901,600.601,600.60-2.41%28,844
Dec 9, 20251,609.901,646.001,589.601,640.101,640.101.08%8,967
Dec 8, 20251,666.101,677.201,598.201,622.601,622.60-3.03%36,318
Dec 5, 20251,690.101,690.101,657.301,673.301,673.300.80%21,393
Dec 4, 20251,659.901,685.001,642.101,660.101,660.100.73%22,670
Dec 3, 20251,641.101,655.001,631.701,648.001,648.000.19%1,759
Dec 2, 20251,657.601,657.601,630.001,644.901,644.90-0.62%2,554