NSE - Delayed Quote INR

Tejas Networks Limited (TEJASNET.NS)

Compare
1,059.40
+8.80
+(0.84%)
At close: January 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 16, 2024763.50816.05761.30794.20794.201,275,586
Apr 15, 2024768.00789.80750.55766.75766.75462,234
Apr 12, 2024804.95812.00778.20784.00784.00464,988
Apr 10, 2024805.00816.15797.55803.30803.30349,517
Apr 9, 2024800.00832.45792.40805.80805.801,035,654
Apr 8, 2024805.00820.00791.00799.25799.251,946,173
Apr 5, 2024779.10779.10762.30767.50767.50266,541
Apr 4, 2024754.75788.25750.50774.70774.70950,378
Apr 3, 2024753.00767.00741.50754.20754.20497,885
Apr 2, 2024731.00767.00720.55757.65757.65712,390
Apr 1, 2024669.00735.00664.50728.50728.501,476,636
Mar 28, 2024666.95672.00651.25656.40656.40352,077
Mar 27, 2024678.00683.70655.00661.05661.05431,174
Mar 26, 2024693.00698.90670.00673.00673.00361,260
Mar 22, 2024688.00693.80683.00687.00687.00201,522
Mar 21, 2024689.95700.50688.00692.75692.75218,580
Mar 20, 2024692.70699.00678.10684.65684.65207,470
Mar 19, 2024706.75709.95690.90692.70692.70169,622
Mar 18, 2024715.00718.90704.00706.75706.75129,565
Mar 15, 2024705.00717.30694.35714.50714.50254,335
Mar 14, 2024679.95709.95674.55705.75705.75421,341
Mar 13, 2024705.00720.95667.35672.90672.90708,244
Mar 12, 2024736.90736.90705.00710.90710.90373,928
Mar 11, 2024770.00770.00730.00731.00731.00355,481
Mar 7, 2024730.75779.00726.05766.20766.20855,222
Mar 6, 2024740.05745.50719.45728.80728.80262,008
Mar 5, 2024758.05762.25738.65744.55744.55197,592
Mar 4, 2024759.75765.00748.20757.70757.70212,063
Mar 1, 2024751.70760.00746.00748.65748.65170,601
Feb 29, 2024750.35759.80737.30746.70746.70289,180
Feb 28, 2024736.50763.75734.00750.35750.35545,493
Feb 27, 2024749.00751.50730.10733.15733.15156,317
Feb 26, 2024758.00758.00733.25745.15745.15221,761
Feb 23, 2024755.00769.95747.30752.05752.05339,720
Feb 22, 2024755.00760.00744.55750.90750.90240,065
Feb 21, 2024743.00758.00737.50750.50750.50561,452
Feb 20, 2024740.45750.00734.50737.75737.75234,954
Feb 19, 2024748.00759.00734.40740.45740.45344,892
Feb 16, 2024740.80754.80719.90748.60748.60521,608
Feb 15, 2024716.00756.00705.25738.50738.501,213,598
Feb 14, 2024675.00721.95665.00709.55709.55857,157
Feb 13, 2024689.25701.95652.85682.80682.80531,549
Feb 12, 2024730.15732.45685.00689.20689.20512,249
Feb 9, 2024753.00756.00725.50727.35727.35351,796
Feb 8, 2024766.90768.35745.05748.00748.00234,438
Feb 7, 2024765.00776.00759.30762.35762.35259,273
Feb 6, 2024753.45762.15750.00759.30759.30172,382
Feb 5, 2024765.00767.00745.20753.45753.45316,779
Feb 2, 2024776.70789.20765.05768.70768.70225,298
Feb 1, 2024793.00795.75767.60770.55770.55273,159
Jan 31, 2024753.00789.20750.00785.45785.45802,067
Jan 30, 2024760.00767.90745.00748.15748.15256,951
Jan 29, 2024775.95780.65754.00755.80755.80416,407
Jan 25, 2024785.45795.20770.00771.20771.20228,693
Jan 24, 2024743.00788.00742.70785.45785.45647,200
Jan 23, 2024811.00820.00738.00743.50743.501,102,690
Jan 19, 2024852.00869.00845.40861.85861.85487,198
Jan 18, 2024850.05855.95830.10848.60848.60239,074
Jan 17, 2024842.00859.60836.50854.40854.40240,720

Related Tickers

DLINKINDIA.NS D-Link (India) Limited
520.45
-0.87%
 
HFCL.NS HFCL Limited
103.75
+1.38%
 
ITI.NS ITI Limited
376.10
-3.19%
 
ASTRAMICRO.NS Astra Microwave Products Limited
775.65
+1.00%
 
AVANTEL.BO Avantel Limited
139.90
+0.47%
 
AVANTEL.NS Avantel Limited
139.80
+0.37%
 
PANACHE.NS Panache Digilife Limited
313.10
+1.99%
 
NELCO.NS Nelco Limited
1,126.75
-1.63%
 
PARACABLES.NS Paramount Communications Limited
76.89
+1.45%
 
DLINKINDIA.BO D-Link (India) Limited
520.75
-0.87%