Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Tejas Networks Limited (TEJASNET.NS)

Compare
857.50
-5.75
(-0.67%)
At close: April 17 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025866.00867.70846.60857.50857.50932,397
Apr 16, 2025861.90883.00860.00863.25863.251,125,451
Apr 15, 2025859.00869.05844.40860.80860.801,373,232
Apr 11, 2025837.00852.75822.20837.80837.802,258,086
Apr 9, 2025810.55819.85799.15807.55807.551,048,983
Apr 8, 2025820.05845.40804.35820.15820.152,706,332
Apr 7, 2025731.05808.70731.05796.20796.204,785,790
Apr 4, 2025875.15883.70827.00842.65842.655,838,138
Apr 3, 2025784.00904.00784.00876.35876.3527,900,527
Apr 2, 2025795.00809.50771.05803.00803.001,603,638
Apr 1, 2025759.15815.70759.15791.70791.705,762,206
Mar 28, 2025785.00799.70756.00760.45760.451,709,221
Mar 27, 2025748.70787.35741.10776.40776.404,451,431
Mar 26, 2025796.90807.00746.30748.65748.652,852,060
Mar 25, 2025831.10841.60787.00797.55797.551,803,498
Mar 24, 2025811.00844.45804.05822.85822.854,178,380
Mar 21, 2025714.20835.00709.20799.90799.9017,122,444
Mar 20, 2025721.00737.30706.20710.50710.501,708,580
Mar 19, 2025673.50725.25673.50710.40710.402,938,822
Mar 18, 2025649.70649.70649.70649.70649.70-
Mar 17, 2025667.50689.00646.55649.70649.702,924,980
Mar 13, 2025676.10682.35657.00659.75659.75860,568
Mar 12, 2025690.00695.80671.30676.10676.10878,754
Mar 11, 2025693.05711.65676.20686.80686.801,175,665
Mar 10, 2025739.00744.10695.00702.00702.00876,358
Mar 7, 2025735.00760.70730.30736.45736.451,431,961
Mar 6, 2025749.95755.65731.10735.15735.151,087,776
Mar 5, 2025734.00747.60730.10735.85735.851,277,939
Mar 4, 2025709.95745.00696.30732.05732.051,006,198
Mar 3, 2025714.00729.00681.00719.90719.901,179,426
Feb 28, 2025730.00740.55701.85710.70710.701,060,424
Feb 27, 2025755.00767.70730.90740.55740.55822,180
Feb 25, 2025760.80793.90760.00761.80761.801,172,559
Feb 24, 2025792.00792.70752.25760.35760.352,227,687
Feb 21, 2025821.90847.40796.05799.15799.15882,271
Feb 20, 2025799.00841.50797.30821.90821.901,072,581
Feb 19, 2025764.50823.00757.20802.60802.601,044,398
Feb 18, 2025776.60786.55750.00768.75768.75800,398
Feb 17, 2025780.20790.00748.30780.70780.701,032,923
Feb 14, 2025826.00831.95775.65780.20780.20849,944
Feb 13, 2025816.80847.70815.60827.85827.85616,817
Feb 12, 2025824.30834.85782.15821.40821.40967,304
Feb 11, 2025855.00857.00814.00824.30824.30816,981
Feb 10, 2025874.00882.00846.00857.40857.40509,831
Feb 7, 2025872.00887.60860.20868.70868.70523,186
Feb 6, 2025881.05889.85863.55872.00872.00711,673
Feb 5, 2025885.00909.80885.00891.05891.05575,536
Feb 4, 2025855.05894.80855.00879.85879.85868,006
Feb 3, 2025868.25886.80844.05852.00852.00753,076
Feb 1, 2025916.15947.60881.05886.80886.801,063,400
Jan 31, 2025866.00922.30860.00916.15916.151,471,986
Jan 30, 2025892.00925.00857.05866.00866.001,375,318
Jan 29, 2025867.45893.50859.65886.10886.101,400,749
Jan 28, 2025891.95894.30822.85856.70856.702,814,297
Jan 27, 2025970.00975.50861.20895.50895.504,721,596
Jan 24, 20251,047.551,048.00986.00993.75993.753,428,587
Jan 23, 20251,095.001,125.001,080.801,096.251,096.25665,673
Jan 22, 20251,079.001,114.001,047.551,096.651,096.651,519,333
Jan 21, 20251,133.151,135.501,060.551,069.801,069.80809,188
Jan 20, 20251,067.901,150.001,055.051,133.151,133.152,577,551
Jan 17, 20251,053.901,067.051,037.701,059.401,059.40597,148
Jan 16, 20251,072.201,095.751,047.601,050.601,050.60733,404
Jan 15, 20251,065.001,072.001,037.051,046.451,046.45832,477
Jan 14, 20251,005.001,066.80992.001,056.951,056.951,372,573
Jan 13, 20251,022.451,055.60974.05988.15988.151,072,585
Jan 10, 20251,102.001,109.001,055.001,061.651,061.65620,969
Jan 9, 20251,120.001,135.001,100.051,103.901,103.90737,897
Jan 8, 20251,170.001,175.451,135.401,147.551,147.55409,962
Jan 7, 20251,142.801,176.101,142.001,166.901,166.90413,784
Jan 6, 20251,195.051,199.451,122.051,133.501,133.50798,368
Jan 3, 20251,200.551,220.001,192.901,195.601,195.60366,169
Jan 2, 20251,181.101,219.901,181.001,212.851,212.85556,390
Jan 1, 20251,173.501,189.001,169.401,181.101,181.10399,734
Dec 31, 20241,165.001,194.001,155.001,185.701,185.70435,684
Dec 30, 20241,193.001,200.301,171.001,175.401,175.40427,556
Dec 27, 20241,209.851,223.701,191.151,199.601,199.60379,023
Dec 26, 20241,227.801,233.801,198.001,201.201,201.20421,406
Dec 24, 20241,194.001,258.801,192.801,227.551,227.551,960,793
Dec 23, 20241,230.001,238.701,185.001,187.751,187.75625,582
Dec 20, 20241,256.001,266.501,212.001,217.551,217.55543,547
Dec 19, 20241,237.001,267.001,231.151,254.751,254.75473,861
Dec 18, 20241,291.801,300.251,251.001,256.001,256.00713,683
Dec 17, 20241,307.151,307.151,288.001,290.301,290.30568,359
Dec 16, 20241,326.951,342.601,305.001,307.151,307.15660,663
Dec 13, 20241,295.001,339.651,292.001,326.951,326.95995,247
Dec 12, 20241,324.901,329.001,284.001,305.351,305.35995,691
Dec 11, 20241,325.001,345.851,315.051,318.151,318.15531,205
Dec 10, 20241,355.001,374.001,312.251,320.001,320.001,514,204
Dec 9, 20241,361.351,366.401,332.151,337.151,337.15607,764
Dec 6, 20241,347.751,369.901,335.251,355.001,355.001,132,165
Dec 5, 20241,380.001,402.701,330.001,341.701,341.702,200,319
Dec 4, 20241,342.001,357.051,327.651,341.401,341.40637,722
Dec 3, 20241,360.001,377.651,325.001,335.101,335.10841,391
Dec 2, 20241,318.001,361.251,307.001,352.801,352.801,071,618
Nov 29, 20241,338.001,347.001,310.001,319.951,319.95596,647
Nov 28, 20241,349.901,364.951,315.301,337.251,337.25767,623
Nov 27, 20241,339.901,378.951,324.751,345.251,345.251,030,352
Nov 26, 20241,310.001,348.701,303.301,332.701,332.701,036,949
Nov 25, 20241,307.851,325.001,292.501,300.901,300.90723,613
Nov 22, 20241,280.001,305.001,269.151,279.601,279.60655,790
Nov 21, 20241,286.901,290.001,250.101,268.301,268.30748,060
Nov 19, 20241,290.001,335.951,270.101,285.251,285.251,145,402
Nov 18, 20241,273.951,300.001,235.051,281.551,281.55954,541
Nov 14, 20241,250.001,284.901,236.951,267.751,267.751,074,989
Nov 13, 20241,289.001,295.401,235.001,241.101,241.101,394,880
Nov 12, 20241,355.001,373.001,292.051,299.151,299.151,352,541
Nov 11, 20241,350.001,393.751,319.001,344.301,344.301,947,252
Nov 8, 20241,378.001,459.901,341.251,347.201,347.208,137,129
Nov 7, 20241,420.001,420.001,362.201,368.451,368.451,175,390
Nov 6, 20241,326.001,425.001,310.001,410.201,410.204,557,643
Nov 5, 20241,311.051,338.001,290.001,308.651,308.65857,102
Nov 4, 20241,360.101,360.101,305.001,314.001,314.001,129,423
Nov 1, 20241,348.801,381.351,348.001,369.601,369.60821,117
Oct 31, 20241,262.001,348.801,242.301,341.851,341.851,890,864
Oct 30, 20241,243.801,288.701,235.051,253.251,253.25819,020
Oct 29, 20241,255.101,266.951,218.001,243.801,243.80826,045
Oct 28, 20241,270.001,283.951,233.201,250.401,250.401,111,472
Oct 25, 20241,294.701,299.001,233.651,259.401,259.401,173,813
Oct 24, 20241,330.001,340.001,285.001,290.751,290.751,188,858
Oct 23, 20241,290.951,367.351,263.101,323.551,323.553,654,004
Oct 22, 20241,329.851,350.001,258.701,269.551,269.553,777,121
Oct 21, 20241,425.201,425.201,264.751,318.601,318.6013,351,392
Oct 18, 20241,119.201,218.001,102.851,187.701,187.702,623,188
Oct 17, 20241,149.001,149.001,119.151,125.401,125.40472,418
Oct 16, 20241,193.051,197.851,157.001,163.651,163.65263,165
Oct 15, 20241,206.001,207.151,182.551,189.951,189.95261,016
Oct 14, 20241,191.751,220.001,189.001,202.701,202.70184,017
Oct 11, 20241,190.001,211.401,185.001,189.501,189.50194,451
Oct 10, 20241,181.301,233.951,181.301,188.601,188.60441,584
Oct 9, 20241,190.051,208.251,171.801,179.401,179.40284,098
Oct 8, 20241,116.951,194.701,115.201,190.801,190.80387,667
Oct 7, 20241,193.551,201.901,105.301,116.251,116.25572,714
Oct 4, 20241,153.901,207.801,133.551,189.751,189.75754,423
Oct 3, 20241,175.501,184.301,148.501,149.901,149.90302,046
Oct 1, 20241,200.001,211.001,174.651,183.501,183.50218,686
Sep 30, 20241,215.001,219.001,188.001,196.851,196.85215,802
Sep 27, 20241,230.101,237.901,212.001,214.051,214.05220,818
Sep 26, 20241,230.001,233.001,206.001,212.351,212.35255,357
Sep 25, 20241,274.001,284.901,226.001,230.151,230.15249,963
Sep 24, 20241,246.201,268.251,227.351,265.851,265.85485,231
Sep 23, 20241,228.001,273.001,228.001,234.301,234.30382,818
Sep 20, 20241,243.051,253.251,215.001,220.101,220.10259,089
Sep 19, 20241,238.501,276.001,194.001,238.751,238.75317,301
Sep 18, 20241,250.451,262.951,213.001,232.151,232.15349,138
Sep 17, 20241,271.001,275.001,244.001,257.451,257.45153,979
Sep 16, 20241,295.001,295.001,265.001,271.451,271.45113,508
Sep 13, 20241,260.001,294.501,258.301,279.251,279.25281,240
Sep 12, 20241,260.001,295.801,257.151,260.551,260.55175,453
Sep 11, 20241,285.001,290.701,256.051,266.001,266.00161,361
Sep 10, 20241,295.001,313.951,280.001,283.701,283.70162,178
Sep 9, 20241,320.001,323.101,275.001,286.001,286.00260,865
Sep 6, 20241,337.951,349.001,312.651,322.051,322.05293,323
Sep 5, 20241,309.751,344.301,306.051,337.951,337.95292,167
Sep 4, 20241,319.801,329.001,299.201,303.551,303.55256,208
Sep 3, 20241,344.601,349.601,329.101,333.401,333.40188,504
Sep 2, 20241,340.001,369.001,318.001,341.901,341.90375,869
Aug 30, 20241,325.001,345.901,311.951,318.151,318.15484,104
Aug 29, 20241,293.701,338.001,282.651,321.501,321.50337,644
Aug 28, 20241,347.001,350.001,296.151,312.851,312.85421,520
Aug 27, 20241,265.001,350.001,243.451,334.251,334.25921,965
Aug 26, 20241,291.001,297.501,259.101,266.901,266.90201,914
Aug 23, 20241,315.001,319.701,281.051,289.001,289.00290,446
Aug 22, 20241,293.901,320.001,286.351,306.601,306.60595,172
Aug 21, 20241,270.001,300.001,252.001,281.201,281.20607,597
Aug 20, 20241,233.901,270.001,211.351,262.951,262.95391,300
Aug 19, 20241,215.001,235.451,212.101,224.301,224.30172,700
Aug 16, 20241,214.401,239.851,202.501,206.401,206.40170,093
Aug 14, 20241,209.001,215.901,190.201,202.051,202.05185,810
Aug 13, 20241,254.701,276.451,201.101,206.101,206.10282,130
Aug 12, 20241,195.001,266.001,180.051,251.851,251.85369,160
Aug 9, 20241,250.851,265.401,194.001,204.851,204.85433,526
Aug 8, 20241,300.001,300.001,230.651,234.851,234.85572,206
Aug 7, 20241,191.001,312.951,165.001,290.451,290.451,798,066
Aug 6, 20241,170.001,210.001,140.001,151.051,151.05438,825
Aug 5, 20241,140.001,169.951,106.001,148.901,148.90994,759
Aug 2, 20241,206.001,226.351,193.301,202.951,202.95364,340
Aug 1, 20241,255.001,267.751,222.551,230.201,230.20269,538
Jul 31, 20241,296.951,299.151,233.451,240.451,240.45468,098
Jul 30, 20241,292.951,314.501,286.151,290.401,290.40257,883
Jul 29, 20241,308.801,328.801,286.001,288.201,288.20300,982
Jul 26, 20241,302.701,337.001,292.001,298.551,298.55310,710
Jul 25, 20241,313.651,325.001,280.001,294.551,294.55443,084
Jul 24, 20241,293.001,348.001,293.001,313.901,313.90643,293
Jul 23, 20241,321.901,351.951,221.301,271.401,271.401,259,594
Jul 22, 20241,385.001,405.201,305.001,312.751,312.751,541,811
Jul 19, 20241,445.951,458.451,340.401,405.201,405.20709,667
Jul 18, 20241,440.001,468.601,410.251,438.001,438.00793,445
Jul 16, 20241,435.001,439.001,425.001,427.451,427.45262,459
Jul 15, 20241,435.001,461.601,411.001,424.751,424.75486,931
Jul 12, 20241,375.401,440.001,370.251,412.401,412.40686,100
Jul 11, 20241,380.801,388.651,350.001,356.801,356.80237,230
Jul 10, 20241,380.051,393.001,290.801,375.001,375.00640,666
Jul 9, 20241,431.751,436.551,358.451,373.201,373.20462,852
Jul 8, 20241,447.101,470.701,412.001,422.351,422.35429,823
Jul 5, 20241,440.901,466.701,416.501,439.101,439.10577,794
Jul 4, 20241,457.901,462.801,425.101,432.751,432.75386,300
Jul 3, 20241,436.001,462.901,436.001,452.251,452.25563,259
Jul 2, 20241,433.001,475.001,415.001,435.701,435.70798,649
Jul 1, 20241,420.001,464.001,408.001,426.051,426.05687,721
Jun 28, 20241,450.001,459.701,405.951,413.101,413.10502,007
Jun 27, 20241,398.001,495.001,386.651,432.151,432.152,011,442
Jun 26, 20241,414.001,414.001,386.001,394.301,394.30419,607
Jun 25, 20241,427.401,440.001,403.751,411.501,411.50553,562
Jun 24, 20241,414.501,450.001,389.001,419.451,419.45550,055
Jun 21, 20241,425.451,436.951,383.051,414.801,414.80855,158
Jun 20, 20241,438.651,480.001,400.251,418.401,418.401,398,687
Jun 19, 20241,385.001,480.001,335.951,428.951,428.952,887,326
Jun 18, 20241,372.701,394.951,355.601,375.251,375.25620,403
Jun 14, 20241,375.001,427.701,353.051,363.601,363.601,297,973
Jun 13, 20241,373.051,409.851,362.001,371.101,371.10995,768
Jun 12, 20241,365.001,375.001,333.301,364.401,364.401,005,427
Jun 11, 20241,295.001,414.001,285.901,370.001,370.004,474,175
Jun 10, 20241,299.901,308.301,265.001,285.901,285.901,182,423
Jun 7, 20241,165.901,305.301,161.151,284.851,284.852,881,936
Jun 6, 20241,159.901,208.001,132.751,160.801,160.80695,857
Jun 5, 20241,063.301,142.001,000.551,126.101,126.10831,830
Jun 4, 20241,165.001,166.801,052.351,053.001,053.001,077,030
Jun 3, 20241,200.001,200.001,127.651,169.251,169.25575,443
May 31, 20241,139.951,153.901,095.301,114.401,114.40601,608
May 30, 20241,177.951,181.551,125.001,132.251,132.25315,946
May 29, 20241,170.001,209.001,160.001,176.901,176.90373,044
May 28, 20241,164.301,184.001,130.051,174.201,174.20305,055
May 27, 20241,159.501,191.201,120.501,160.051,160.05413,016
May 24, 20241,180.001,189.951,151.051,155.201,155.20280,170
May 23, 20241,165.001,199.301,165.001,169.451,169.45363,492
May 22, 20241,161.901,177.001,130.101,158.101,158.10473,691
May 21, 20241,224.001,224.001,145.001,155.051,155.05579,144
May 17, 20241,220.001,220.351,198.001,204.451,204.45353,657
May 16, 20241,210.001,246.001,196.101,202.351,202.35907,988
May 15, 20241,201.601,204.701,153.051,197.351,197.35605,340
May 14, 20241,220.001,220.001,183.251,195.601,195.60650,236
May 13, 20241,124.951,219.001,088.451,199.851,199.851,636,036
May 10, 20241,066.001,129.751,066.001,119.451,119.45669,890
May 9, 20241,123.351,159.401,069.951,079.701,079.701,039,450
May 8, 20241,110.001,128.501,092.351,118.251,118.25997,253
May 7, 20241,072.351,125.951,034.001,109.301,109.301,324,712
May 6, 20241,094.051,119.001,052.501,071.551,071.55986,071
May 3, 20241,118.951,132.651,080.001,090.501,090.50525,053
May 2, 20241,146.901,150.351,100.001,111.701,111.70839,918
Apr 30, 20241,124.401,183.351,100.151,144.351,144.351,915,080
Apr 29, 20241,040.001,125.851,040.001,117.451,117.453,097,957
Apr 26, 20241,050.001,054.301,015.101,027.951,027.951,075,204
Apr 25, 20241,058.301,083.901,031.001,045.401,045.401,297,451
Apr 24, 20241,120.001,135.001,042.001,069.101,069.104,859,643
Apr 23, 20241,004.951,088.25984.401,088.251,088.2511,997,709
Apr 22, 2024784.90926.40775.00906.90906.905,248,327
Apr 19, 2024794.95794.95771.10775.55775.55263,935
Apr 18, 2024794.05812.00790.35796.25796.25505,641

Related Tickers

DLINKINDIA.NS D-Link (India) Limited
448.05
-0.65%
 
ITI.NS ITI Limited
264.47
-1.39%
 
STLTECH.NS Sterlite Technologies Limited
84.01
+1.79%
 
ADV.MU ADVA Optical Networking SE
20.10
0.00%
 
VALIANT.BO Valiant Communications Limited
596.20
+4.99%
 
NELCO.NS Nelco Limited
907.95
-0.28%
 
AVANTEL.NS Avantel Limited
127.14
+1.23%
 
GTLINFRA.NS GTL Infrastructure Limited
1.4900
0.00%
 
COMM CommScope Holding Company, Inc.
3.3300
-3.20%
 
UI Ubiquiti Inc.
297.68
-2.89%