BSE - Delayed Quote INR

Tejas Networks Limited (TEJASNET.BO)

679.45
-6.55
(-0.95%)
At close: 3:55:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025672.00687.95662.50679.45679.45275,606
May 8, 2025695.55724.85681.35686.00686.00213,276
May 7, 2025682.40698.60681.25690.35690.35222,528
May 6, 2025693.70740.00692.00701.65701.651,299,833
May 5, 2025705.35714.10686.45693.20693.20241,220
May 2, 2025708.00723.35692.55704.95704.95295,073
Apr 30, 2025744.60744.60696.00702.45702.45216,375
Apr 29, 2025751.40771.70727.00729.35729.35457,783
Apr 28, 2025726.10785.00726.10747.65747.651,082,087
Apr 25, 2025885.50892.35836.40859.85859.85111,038
Apr 24, 2025896.85903.00875.75885.45885.45135,215
Apr 23, 2025892.00903.00865.25887.00887.00125,285
Apr 22, 2025864.50914.50859.30891.30891.30230,273
Apr 21, 2025860.35870.85848.50856.55856.5561,347
Apr 17, 2025865.05867.40846.05857.10857.1099,183
Apr 16, 2025857.05882.75857.05863.35863.35127,763
Apr 15, 2025859.95869.00845.35861.50861.5057,655
Apr 11, 2025838.95852.25822.05836.60836.60223,527
Apr 9, 2025810.00819.00798.70807.55807.5591,161
Apr 8, 2025824.60845.45805.00820.65820.65162,505
Apr 7, 2025705.15808.80705.15799.55799.55183,048
Apr 4, 2025877.00883.60826.45841.60841.60365,954
Apr 3, 2025781.05902.70781.05876.25876.251,445,042
Apr 2, 2025792.60809.90771.00803.15803.15166,960
Apr 1, 2025759.95815.90759.85792.15792.15193,809
Mar 28, 2025779.45800.00755.00759.95759.95215,027
Mar 27, 2025749.50787.00741.65776.70776.70328,502
Mar 26, 2025797.15806.95747.00748.90748.90110,488
Mar 25, 2025834.95840.10787.00797.15797.1597,483
Mar 24, 2025812.85844.70804.00822.25822.25300,635
Mar 21, 2025714.00835.75710.00800.25800.25530,895
Mar 20, 2025724.75737.15706.00710.05710.05160,321
Mar 19, 2025673.50724.95673.50710.45710.45271,679
Mar 18, 2025659.00677.85650.05673.40673.40225,901
Mar 17, 2025667.40688.85647.00650.05650.05302,640
Mar 13, 2025678.65682.75658.00660.15660.15146,007
Mar 12, 2025688.65696.25671.55676.15676.1556,575
Mar 11, 2025698.45711.05676.50686.55686.5591,454
Mar 10, 2025742.10744.10691.95699.55699.55125,416
Mar 7, 2025735.75761.00731.20736.80736.80160,499
Mar 6, 2025740.10755.20731.25735.80735.80125,078
Mar 5, 2025734.75746.80730.00736.70736.7076,732
Mar 4, 2025710.00745.30702.55731.95731.95128,557
Mar 3, 2025719.70728.45680.55719.90719.90193,266
Feb 28, 2025729.25740.25702.00711.85711.85137,413
Feb 27, 2025760.00767.15733.00741.85741.8583,853
Feb 25, 2025763.75793.50759.85761.55761.5557,718
Feb 24, 2025790.50793.00752.60759.80759.80349,681
Feb 21, 2025838.20846.85796.05799.20799.2052,731
Feb 20, 2025800.15841.00796.05821.45821.45126,260
Feb 19, 2025767.45823.05756.45802.70802.70162,291
Feb 18, 2025780.20785.55750.10769.65769.6570,566
Feb 17, 2025782.95791.70748.00778.95778.95137,626
Feb 14, 2025828.40832.40775.40780.95780.95145,404
Feb 13, 2025815.00848.00815.00828.40828.4086,283
Feb 12, 2025825.00834.95782.15821.75821.75133,291
Feb 11, 2025856.85856.90815.00825.50825.5050,199
Feb 10, 2025875.00882.30846.45857.30857.3071,607
Feb 7, 2025867.85887.50860.20869.70869.7041,008
Feb 6, 2025890.95890.95864.55871.85871.8533,181
Feb 5, 2025880.15909.00880.15890.50890.5038,182
Feb 4, 2025857.90894.60855.00879.75879.75150,379
Feb 3, 2025869.05886.20845.50851.75851.7597,236
Feb 1, 2025927.80948.05882.80887.00887.00134,882
Jan 31, 2025873.20921.90860.05916.40916.40133,536
Jan 30, 2025891.00924.50857.50868.40868.40138,144
Jan 29, 2025860.30893.95860.00886.75886.75117,338
Jan 28, 2025894.90894.90822.70856.75856.75111,494
Jan 27, 2025973.45973.90861.45894.90894.90287,471
Jan 24, 20251,046.401,048.00985.30993.45993.45310,362
Jan 23, 20251,091.051,125.001,082.001,096.751,096.7563,018
Jan 22, 20251,079.051,114.451,048.001,096.801,096.80106,895
Jan 21, 20251,135.301,135.301,061.501,072.601,072.6045,863
Jan 20, 20251,069.001,150.001,055.001,132.101,132.10148,996
Jan 17, 20251,055.201,066.301,038.501,059.801,059.8029,837
Jan 16, 20251,070.001,096.001,045.801,050.351,050.3577,283
Jan 15, 20251,072.951,072.951,037.651,046.701,046.7031,809
Jan 14, 2025992.051,066.00992.051,056.751,056.7546,057
Jan 13, 20251,038.951,055.00975.00987.65987.65151,358
Jan 10, 20251,100.101,109.351,056.901,062.401,062.4092,338
Jan 9, 20251,135.001,135.001,101.001,105.051,105.0530,662
Jan 8, 20251,164.051,175.001,135.501,146.951,146.9540,531
Jan 7, 20251,134.451,175.001,134.451,168.451,168.4527,264
Jan 6, 20251,200.101,200.101,122.101,133.401,133.4099,853
Jan 3, 20251,210.601,220.001,193.001,196.001,196.0015,000
Jan 2, 20251,189.001,218.951,181.201,212.301,212.3030,213
Jan 1, 20251,171.001,190.151,169.701,180.501,180.5021,184
Dec 31, 20241,172.351,194.701,155.051,184.201,184.2021,116
Dec 30, 20241,188.751,200.001,171.351,174.801,174.8019,793
Dec 27, 20241,211.701,223.501,191.451,199.401,199.4045,540
Dec 26, 20241,237.351,237.351,196.801,201.701,201.7015,278
Dec 24, 20241,202.751,258.251,194.001,224.751,224.75111,223
Dec 23, 20241,230.001,238.001,185.151,188.201,188.2033,223
Dec 20, 20241,260.001,265.001,212.101,217.401,217.4017,575
Dec 19, 20241,238.951,267.751,233.451,254.301,254.3027,854
Dec 18, 20241,270.051,300.601,252.251,255.451,255.4583,933
Dec 17, 20241,307.001,307.001,289.001,291.151,291.1517,727
Dec 16, 20241,333.901,342.001,305.001,307.101,307.1027,117
Dec 13, 20241,300.001,338.701,290.951,326.001,326.00114,515
Dec 12, 20241,326.901,328.951,283.801,305.401,305.40126,002
Dec 11, 20241,325.001,346.651,315.001,318.251,318.2561,695
Dec 10, 20241,355.001,373.601,313.051,320.501,320.5062,538
Dec 9, 20241,358.051,366.251,332.001,336.151,336.1586,741
Dec 6, 20241,349.001,369.901,335.801,355.651,355.65128,462
Dec 5, 20241,377.401,403.151,330.251,341.901,341.9071,926
Dec 4, 20241,335.401,356.001,327.001,340.901,340.9083,601
Dec 3, 20241,363.851,375.051,327.251,335.351,335.3525,758
Dec 2, 20241,319.701,361.001,307.451,352.601,352.6032,792
Nov 29, 20241,337.051,346.351,310.301,319.701,319.7040,957
Nov 28, 20241,346.101,364.751,316.101,337.051,337.05119,893
Nov 27, 20241,338.451,378.001,325.001,345.351,345.35126,485
Nov 26, 20241,309.001,348.001,303.251,332.851,332.85126,089
Nov 25, 20241,312.451,324.001,293.101,301.151,301.1587,241
Nov 22, 20241,281.551,304.951,269.551,279.651,279.6565,431
Nov 21, 20241,286.601,287.001,248.901,268.301,268.30102,775
Nov 19, 20241,294.951,335.451,270.051,286.601,286.60119,884
Nov 18, 20241,275.001,299.001,235.001,282.701,282.70115,460
Nov 14, 20241,245.051,284.951,238.551,268.101,268.1059,068
Nov 13, 20241,289.951,295.251,235.001,239.851,239.85191,063
Nov 12, 20241,359.951,370.301,292.701,300.501,300.5072,853
Nov 11, 20241,341.101,393.551,317.901,344.251,344.25192,696
Nov 8, 20241,385.001,459.801,340.601,347.851,347.85255,768
Nov 7, 20241,419.901,419.901,362.001,368.001,368.0036,329
Nov 6, 20241,322.051,424.951,309.251,409.951,409.95195,022
Nov 4, 20241,364.101,364.101,305.251,315.251,315.25132,962
Nov 1, 20241,358.401,381.301,349.851,370.551,370.5528,829
Oct 31, 20241,255.801,350.001,243.351,341.601,341.6079,053
Oct 29, 20241,251.351,265.301,217.451,244.701,244.7096,140
Oct 28, 20241,275.001,280.001,234.001,250.501,250.5080,689
Oct 25, 20241,291.051,298.951,233.101,258.101,258.10177,115
Oct 24, 20241,330.001,340.151,286.701,291.401,291.40147,515
Oct 23, 20241,275.051,367.251,263.101,324.451,324.45360,708
Oct 22, 20241,344.801,350.001,256.951,270.601,270.60141,173
Oct 21, 20241,427.551,427.551,265.001,318.401,318.401,033,926
Oct 18, 20241,120.001,215.851,105.101,189.651,189.6595,155
Oct 17, 20241,142.051,150.001,119.201,124.501,124.5080,416
Oct 16, 20241,189.951,198.801,159.001,163.951,163.9512,258
Oct 15, 20241,207.951,207.951,182.801,189.301,189.308,501
Oct 14, 20241,197.751,218.151,189.151,200.801,200.808,067
Oct 11, 20241,198.951,211.151,186.001,188.651,188.6515,652
Oct 10, 20241,192.301,232.251,181.701,188.501,188.5021,861
Oct 9, 20241,213.651,213.651,172.301,178.801,178.8019,507
Oct 8, 20241,108.051,196.851,108.051,189.851,189.8542,105
Oct 7, 20241,190.051,202.601,105.401,117.001,117.0071,912
Oct 4, 20241,150.351,206.001,133.701,189.751,189.7582,775
Oct 3, 20241,170.051,183.001,149.001,150.301,150.3056,890
Oct 1, 20241,197.851,210.351,174.901,183.601,183.6032,152
Sep 30, 20241,219.701,219.701,188.051,197.801,197.8028,834
Sep 27, 20241,233.451,235.501,213.001,215.251,215.2519,771
Sep 26, 20241,230.151,232.951,208.001,213.601,213.6019,142
Sep 25, 20241,267.251,278.901,227.651,232.751,232.7514,001
Sep 24, 20241,249.351,267.201,228.001,262.801,262.8016,326
Sep 23, 20241,225.001,272.001,225.001,234.151,234.1539,862
Sep 20, 20241,236.051,249.151,215.001,220.801,220.8013,027
Sep 19, 20241,240.001,260.001,194.001,238.401,238.4032,305
Sep 18, 20241,269.951,269.951,212.951,231.851,231.8523,389
Sep 17, 20241,270.801,274.601,247.001,257.201,257.2014,945
Sep 16, 20241,293.951,296.651,263.651,270.801,270.8016,979
Sep 13, 20241,258.451,293.001,255.851,279.251,279.2519,076
Sep 12, 20241,265.651,295.001,257.651,260.001,260.0021,347
Sep 11, 20241,293.951,293.951,256.801,265.651,265.6510,681
Sep 10, 20241,292.551,312.001,278.251,281.751,281.7534,255
Sep 9, 20241,324.951,324.951,275.051,289.351,289.3518,307
Sep 6, 20241,339.951,348.001,312.051,322.001,322.0020,982
Sep 5, 20241,305.051,343.001,305.051,337.151,337.1535,868
Sep 4, 20241,325.601,329.851,300.001,304.001,304.0017,274
Sep 3, 20241,349.551,349.551,329.401,332.501,332.5012,157
Sep 2, 20241,334.001,349.451,318.201,341.351,341.3550,978
Aug 30, 20241,323.001,345.001,312.001,318.201,318.2055,071
Aug 29, 20241,299.951,337.601,283.201,321.801,321.8021,553
Aug 28, 20241,349.001,350.701,297.001,308.401,308.4052,206
Aug 26, 20241,290.001,298.251,256.651,264.101,264.1031,223
Aug 23, 20241,317.151,322.351,284.001,289.301,289.3020,547
Aug 22, 20241,302.751,320.701,287.951,306.051,306.0531,606
Aug 21, 20241,277.951,301.901,253.601,277.201,277.2039,992
Aug 20, 20241,229.901,270.001,212.001,260.951,260.9531,047
Aug 19, 20241,222.451,235.001,211.501,223.501,223.5025,471
Aug 16, 20241,224.451,237.151,202.951,207.101,207.1014,146
Aug 14, 20241,214.801,214.951,190.251,200.951,200.9526,370
Aug 13, 20241,264.351,275.001,200.001,206.701,206.7045,986
Aug 12, 20241,193.551,265.001,180.851,252.451,252.4552,389
Aug 9, 20241,256.951,264.151,193.501,206.851,206.8544,008
Aug 8, 20241,302.451,302.451,231.701,235.251,235.2527,098
Aug 7, 20241,194.901,313.551,164.101,289.351,289.3583,288
Aug 6, 20241,151.151,210.001,138.451,146.751,146.7589,771
Aug 5, 20241,177.751,177.751,107.001,150.701,150.7058,101
Aug 2, 20241,205.001,226.651,194.401,202.701,202.7056,172
Aug 1, 20241,250.051,269.001,223.101,230.351,230.3538,811
Jul 31, 20241,299.001,300.001,233.701,240.751,240.7520,431
Jul 30, 20241,299.751,314.001,287.001,289.901,289.9012,021
Jul 29, 20241,308.001,329.851,286.001,287.801,287.8039,742
Jul 26, 20241,301.001,335.051,292.801,298.751,298.7539,754
Jul 25, 20241,315.101,325.001,284.801,294.951,294.9546,340
Jul 24, 20241,297.401,348.201,295.951,315.101,315.1077,828
Jul 23, 20241,324.951,352.301,224.651,273.001,273.00143,533
Jul 22, 20241,389.951,405.401,305.501,314.351,314.3587,036
Jul 19, 20241,440.001,458.051,343.701,404.851,404.8553,198
Jul 18, 20241,430.051,467.601,410.001,437.201,437.2075,636
Jul 16, 20241,435.001,439.201,424.101,427.801,427.8015,472
Jul 15, 20241,411.051,460.601,410.251,424.701,424.7020,413
Jul 12, 20241,370.001,440.001,367.201,411.801,411.8078,154
Jul 11, 20241,380.001,388.001,350.051,357.401,357.4039,855
Jul 10, 20241,389.201,393.501,290.001,377.451,377.4576,123
Jul 9, 20241,425.051,436.401,357.901,374.701,374.7064,527
Jul 8, 20241,459.901,469.951,412.751,422.501,422.5051,135
Jul 5, 20241,440.001,465.701,416.151,439.151,439.1556,410
Jul 4, 20241,452.951,464.901,426.901,434.301,434.3019,336
Jul 3, 20241,443.951,462.301,439.101,450.851,450.8523,449
Jul 2, 20241,449.951,476.101,415.001,435.051,435.0542,858
Jul 1, 20241,423.651,463.551,408.051,425.901,425.9027,785
Jun 28, 20241,443.001,459.751,402.001,410.251,410.2535,303
Jun 27, 20241,396.551,495.101,386.501,430.901,430.90137,024
Jun 26, 20241,411.301,411.351,387.951,394.551,394.5515,801
Jun 25, 20241,429.951,441.601,405.551,411.151,411.1542,944
Jun 24, 20241,400.601,449.901,389.001,420.151,420.1564,126
Jun 21, 20241,425.001,436.001,383.201,415.751,415.7543,056
Jun 20, 20241,444.951,483.951,403.001,417.201,417.20101,527
Jun 19, 20241,386.451,481.451,337.351,431.701,431.70106,740
Jun 18, 20241,366.501,393.001,353.851,374.601,374.6069,771
Jun 14, 20241,385.951,428.851,354.351,364.201,364.2054,937
Jun 13, 20241,379.551,409.701,361.351,370.001,370.0087,736
Jun 12, 20241,365.001,374.001,333.401,364.651,364.6552,902
Jun 11, 20241,299.551,413.701,291.001,369.101,369.10162,187
Jun 10, 20241,298.901,309.751,265.001,284.501,284.5099,242
Jun 7, 20241,161.001,305.001,161.001,285.801,285.80256,939
Jun 6, 20241,158.001,207.351,146.151,160.951,160.9544,239
Jun 5, 20241,073.751,141.451,007.601,125.851,125.8540,506
Jun 4, 20241,155.051,162.001,052.251,052.851,052.8563,168
Jun 3, 20241,170.051,199.001,130.001,169.151,169.1531,617
May 31, 20241,139.851,154.901,095.051,108.751,108.7545,630
May 30, 20241,177.151,180.751,126.001,130.951,130.9516,178
May 29, 20241,170.001,205.001,157.651,176.201,176.2048,256
May 28, 20241,165.001,182.001,132.001,176.251,176.2541,761
May 27, 20241,156.751,191.001,125.301,160.601,160.6036,263
May 24, 20241,178.901,190.801,149.751,153.801,153.8029,049
May 23, 20241,168.951,198.801,163.651,169.201,169.2055,003
May 22, 20241,166.001,177.851,131.101,160.501,160.5031,668
May 21, 20241,205.051,220.901,143.751,153.851,153.8583,496
May 17, 20241,218.651,222.601,197.001,204.951,204.9552,975
May 16, 20241,201.051,243.951,196.051,203.301,203.3034,854
May 15, 20241,200.351,206.501,155.251,195.601,195.6030,461
May 14, 20241,218.701,219.951,185.001,192.701,192.7050,751
May 13, 20241,121.001,215.001,088.201,199.151,199.15211,513
May 10, 20241,065.001,129.751,065.001,120.451,120.4532,867
May 9, 20241,121.301,159.001,070.001,078.051,078.0545,632

Related Tickers

STLTECH.BO Sterlite Technologies Limited
61.50
-0.19%
 
STLTECH.NS Sterlite Technologies Limited
61.39
-0.24%
 
GTLINFRA.NS GTL Infrastructure Limited
1.3500
-0.74%
 
ASTRAMICRO.NS Astra Microwave Products Limited
882.05
+6.00%
 
AVANTEL.BO Avantel Limited
106.00
+0.28%
 
DLINKINDIA.NS D-Link (India) Limited
465.30
-1.36%
 
HFCL.NS HFCL Limited
74.14
-1.68%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.29
+0.06%
 
ASTS AST SpaceMobile, Inc.
25.34
+0.36%
 
CSCO Cisco Systems, Inc.
59.75
+0.06%