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

NSE - Free Realtime Quote INR

Tera Software Limited (TERASOFT.NS)

216.37
-4.42
(-2.00%)
As of 10:14:21 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025216.37216.37216.37216.37216.373,446
Apr 23, 2025220.79222.80220.79220.79220.792,454
Apr 22, 2025225.30231.00225.30225.30225.3024,320
Apr 21, 2025229.90234.52225.33229.90229.9040,477
Apr 17, 2025229.93229.93220.92229.93229.9337,273
Apr 16, 2025225.43225.43225.40225.43225.4311,093
Apr 15, 2025221.01221.01221.01221.01221.013,710
Apr 11, 2025216.68216.68216.68216.68216.6810,370
Apr 9, 2025212.44212.44212.44212.44212.444,324
Apr 8, 2025208.28208.28208.28208.28208.288,951
Apr 7, 2025204.20204.20196.19204.20204.2058,603
Apr 4, 2025200.20200.20200.20200.20200.2012,956
Apr 3, 2025196.28196.28196.28196.28196.282,261
Apr 2, 2025192.44192.44192.44192.44192.441,151
Apr 1, 2025188.67188.67188.67188.67188.672,652
Mar 28, 2025184.98188.00184.97184.98184.985,427
Mar 27, 2025188.75195.84188.50188.75188.757,953
Mar 26, 2025192.00192.00192.00192.00192.0013,249
Mar 25, 2025191.15195.05191.05191.15191.1513,996
Mar 24, 2025191.23191.25191.23191.23191.2335,937
Mar 21, 2025204.00206.95191.15195.14195.1419,280
Mar 20, 2025195.68203.90195.68201.13201.1327,703
Mar 19, 2025184.10199.80184.10195.68195.6838,769
Mar 18, 2025182.02182.02182.02182.02182.02-
Mar 17, 2025177.89182.51173.00182.02182.0227,824
Mar 13, 2025168.20178.00163.18173.82173.8221,863
Mar 12, 2025173.00173.00167.17170.17170.1714,944
Mar 11, 2025179.50179.68174.63175.97175.9733,740
Mar 10, 2025188.00190.00180.00183.83183.8339,340
Mar 7, 2025199.50203.00187.13188.73188.7353,907
Mar 6, 2025203.00203.28192.25196.98196.9848,530
Mar 5, 2025188.00193.60185.00193.60193.6052,914
Mar 4, 2025183.95184.39178.50184.39184.3912,329
Mar 3, 2025175.61175.61170.00175.61175.6136,751
Feb 28, 2025162.85174.90162.85167.25167.2578,802
Feb 27, 2025173.50189.40171.40171.40171.40102,844
Feb 25, 2025180.40180.40180.40180.40180.403,451
Feb 24, 2025189.90189.90189.90189.90189.907,987
Feb 21, 2025199.90199.90199.90199.90199.9028,164
Feb 20, 2025203.95203.95203.95203.95203.955,090
Feb 19, 2025208.10210.00208.10208.10208.1031,190
Feb 18, 2025212.35212.35212.35212.35212.354,070
Feb 17, 2025216.65216.65216.65216.65216.651,141
Feb 14, 2025221.05221.05221.05221.05221.05792
Feb 13, 2025225.55225.55225.55225.55225.556,664
Feb 12, 2025230.15230.15230.15230.15230.157,168
Feb 11, 2025234.85240.00234.85234.85234.8525,895
Feb 10, 2025239.65239.65239.65239.65239.656,187
Feb 7, 2025244.55244.55236.55244.55244.5540,256
Feb 6, 2025239.80239.80239.80239.80239.808,064
Feb 5, 2025244.70244.70244.70244.70244.704,031
Feb 4, 2025249.70249.70249.70249.70249.7010,210
Feb 3, 2025254.80254.80254.80254.80254.806,096
Feb 1, 2025260.00268.30260.00260.00260.0018,086
Jan 31, 2025265.27265.27265.27265.27265.2718,700
Jan 30, 2025260.07260.07260.07260.07260.0712,089
Jan 29, 2025254.98254.98249.98254.98254.9844,163
Jan 28, 2025241.21241.21241.21241.21241.2149,470
Jan 27, 2025246.14246.14246.14246.14246.14206,282
Jan 24, 2025241.32241.32241.32241.32241.327,157
Jan 23, 2025236.59236.59236.59236.59236.596,045
Jan 22, 2025231.96231.96231.96231.96231.969,355
Jan 21, 2025227.42227.42227.42227.42227.4210,877
Jan 20, 2025222.97222.97222.97222.97222.977,070
Jan 17, 2025218.60218.60218.60218.60218.6017,371
Jan 16, 2025214.32214.32214.32214.32214.325,667
Jan 15, 2025204.12204.12204.12204.12204.1213,517
Jan 14, 2025194.40194.40194.40194.40194.4010,380
Jan 13, 2025185.15185.15181.87185.15185.15134,267
Jan 10, 2025164.15176.34159.55176.34176.34131,616
Jan 9, 2025171.13173.00167.84167.95167.9582,870
Jan 8, 2025185.00185.00175.75176.68176.6847,087
Jan 7, 2025183.90191.99178.15185.01185.0152,089
Jan 6, 2025202.00203.00184.11187.11187.11140,099
Jan 3, 2025193.80193.80191.69193.80193.8047,852
Jan 2, 2025190.00196.26190.00190.00190.0045,544
Jan 1, 2025192.42192.42192.42192.42192.4214,054
Dec 31, 2024188.65188.65181.26188.65188.6558,472
Dec 30, 2024184.96184.96184.96184.96184.964,482
Dec 27, 2024188.74188.74188.74188.74188.7415,659
Dec 26, 2024192.60192.60192.60192.60192.6022,909
Dec 24, 2024196.54196.54196.54196.54196.5413,386
Dec 23, 2024200.56200.56200.56200.56200.5621,946
Dec 20, 2024204.66204.66204.66204.66204.6651,046
Dec 19, 2024200.65200.65200.65200.65200.6522,250
Dec 18, 2024196.72196.72196.72196.72196.7224,663
Dec 17, 2024192.87192.87192.00192.87192.87113,866
Dec 16, 2024189.09189.09183.00189.09189.0990,684
Dec 13, 2024185.39185.39180.00185.39185.39114,340
Dec 12, 2024181.76181.76178.10181.76181.76108,255
Dec 11, 2024178.20178.30174.73178.20178.20167,587
Dec 10, 2024178.30184.95178.30178.30178.30232,248
Dec 9, 2024181.94181.94181.94181.94181.94236,182
Dec 6, 2024185.66185.66185.66185.66185.6614,834
Dec 5, 2024189.45189.45189.45189.45189.4514,564
Dec 4, 2024193.32193.32193.32193.32193.322,639
Dec 3, 2024197.27197.27197.27197.27197.278,175
Dec 2, 2024201.30201.30201.30201.30201.302,111
Nov 29, 2024205.41205.41205.41205.41205.415,174
Nov 28, 2024209.61209.61209.61209.61209.6121,173
Nov 27, 2024213.89213.89213.89213.89213.89166,457
Nov 26, 2024218.26218.26218.26218.26218.2633,227
Nov 25, 2024207.87207.87207.87207.87207.8718,722
Nov 22, 2024197.98197.98197.98197.98197.9858,152
Nov 21, 2024188.56188.56188.56188.56188.5634,764
Nov 19, 2024179.59179.59179.59179.59179.5935,543
Nov 18, 2024171.00171.04166.16171.04171.04130,424
Nov 14, 2024162.00162.90158.65162.90162.90633,333
Nov 13, 2024155.15155.15143.91155.15155.152,813,457
Nov 12, 2024137.69141.05135.81141.05141.05453,273
Nov 11, 2024128.23128.23125.67128.23128.23602,588
Nov 8, 2024102.99121.0093.55116.58116.584,783,047
Nov 7, 202486.80101.9885.50101.98101.982,253,365
Nov 6, 202480.9786.4079.4284.9984.99184,302
Nov 5, 202477.1880.8977.1879.9579.9531,177
Nov 4, 202481.5081.5076.9978.2978.2961,248
Nov 1, 202481.0082.5078.7080.2080.2020,227
Oct 31, 202481.2381.5079.1080.7980.7931,273
Oct 30, 202476.1082.0076.1080.0480.0478,878
Oct 29, 202476.6878.2075.9976.9076.9053,875
Oct 28, 202477.7182.7075.5576.6876.68189,599
Oct 25, 202477.8079.0074.2176.1476.1479,655
Oct 24, 202479.0081.6276.7178.0078.0093,978
Oct 23, 202474.0082.9073.3279.1279.12499,825
Oct 22, 202482.0282.1071.5572.4972.49160,986
Oct 21, 202484.0084.0081.1181.9281.9253,478
Oct 18, 202484.2585.1881.0083.2083.2091,993
Oct 17, 202488.2088.8084.0084.5384.5383,327
Oct 16, 202489.1991.6586.7787.8787.8786,812
Oct 15, 202491.3992.6988.3589.2189.21150,860
Oct 14, 202482.8094.7582.7690.4490.44516,136
Oct 11, 202486.7086.7083.1283.6083.6071,907
Oct 10, 202486.0087.7984.7084.8684.8650,804
Oct 9, 202485.0085.9982.9284.8084.8084,261
Oct 8, 202477.3082.7877.3082.0482.04127,073
Oct 7, 202485.8287.8077.6179.0879.08162,982
Oct 4, 202491.2392.8085.0085.8285.82211,826
Oct 3, 202483.6195.7083.2991.2391.231,372,208
Oct 1, 202490.4091.4082.5083.2983.29223,111
Sep 30, 202489.0095.0088.0089.7689.761,122,084
Sep 27, 202483.2583.2579.5081.5781.5786,195
Sep 26, 202480.0083.0079.6081.4381.4380,016
Sep 25, 202478.0080.0077.0579.5379.5340,538
Sep 24, 202478.5579.0075.3077.4577.4528,823
Sep 23, 202474.9476.1972.5876.1976.1935,308
Sep 20, 202473.0074.8071.0072.5772.5718,861
Sep 19, 202473.9874.8771.5072.9072.9025,824
Sep 18, 202476.1778.7072.7073.9873.9862,787
Sep 17, 202478.9080.0075.5576.1776.1783,267
Sep 16, 202479.5379.5379.5379.5379.5341,395
Sep 13, 202475.7575.7575.7575.7575.757,331
Sep 12, 202474.2774.2774.2774.2774.2710,329
Sep 11, 202472.8272.8272.8272.8272.825,558
Sep 10, 202471.4071.4070.8071.4071.406,780
Sep 9, 202470.0070.0070.0070.0070.0039,288
Sep 6, 202470.0070.0270.0070.0070.006,784
Sep 5, 202470.4871.0070.4870.4870.486,405
Sep 4, 202470.4170.5070.4170.4170.4116,601
Sep 3, 202471.8571.8571.6971.8571.856,633
Sep 2, 202471.7273.9071.7271.7271.728,087
Aug 30, 202472.8272.8271.4072.8272.8216,354
Aug 29, 202471.4072.7371.2771.4071.409,434
Aug 28, 202472.7374.0072.7372.7372.7310,821
Aug 27, 202474.2274.2273.0174.2274.2238,304
Aug 26, 202472.7772.7771.3572.7772.7728,275
Aug 23, 202471.3572.5071.3571.3571.3526,003
Aug 22, 202472.7873.2072.7872.7872.7824,896
Aug 21, 202474.2776.4574.2774.2774.2754,026
Aug 20, 202474.9674.9674.9674.9674.9611,462
Aug 19, 202476.4976.4976.4976.4976.4911,075
Aug 16, 202478.0678.0678.0678.0678.0628,143
Aug 14, 202479.6679.6679.6679.6679.663,174
Aug 13, 202481.2981.2981.2981.2981.296,030
Aug 12, 202482.9582.9582.9582.9582.952,322
Aug 9, 202484.6584.6584.6584.6584.6557,387
Aug 8, 202489.1189.1186.0289.1189.11498,111
Aug 7, 202484.8784.8784.8784.8784.8769,220
Aug 6, 202480.8380.8380.8380.8380.8350,785
Aug 5, 202476.9976.9976.9976.9976.9986,399
Aug 2, 202472.9573.8372.0073.3373.339,898
Aug 1, 202477.6477.6472.6873.3073.3038,190
Jul 31, 202475.6577.7875.0076.3676.3620,885
Jul 30, 202475.1077.8074.0275.1975.1919,415
Jul 29, 202478.2080.4076.0577.2077.2029,008
Jul 26, 202477.8078.3176.0078.1778.1772,326
Jul 25, 202472.8974.5972.8974.5974.5916,613
Jul 24, 202467.8071.0467.0571.0471.0413,601
Jul 23, 202468.5870.9865.5067.6667.6644,670
Jul 22, 202469.1069.9968.0068.5068.5041,404
Jul 19, 202475.7075.7070.4070.7570.7538,296
Jul 18, 202476.0076.7473.6074.1074.1022,355
Jul 16, 202475.9077.6574.0075.1275.1228,854
Jul 15, 202475.0076.5074.0174.6874.6828,876
Jul 12, 202478.3379.6075.4075.8475.8445,504
Jul 11, 202475.5180.0575.5178.3378.3327,043
Jul 10, 202480.1080.1077.0077.8677.8620,887
Jul 9, 202480.2180.2378.1579.0179.0141,109
Jul 8, 202476.1080.9976.0180.2380.2333,870
Jul 5, 202478.1578.7576.2177.3277.3253,077
Jul 4, 202479.0081.4976.7878.3878.3868,751
Jul 3, 202480.2081.9579.0080.0880.0851,378
Jul 2, 202480.0182.0080.0180.8080.8038,593
Jul 1, 202483.9984.0080.6081.4581.4562,729
Jun 28, 202478.2083.8776.2083.7783.7793,009
Jun 27, 202481.1083.7679.8679.8879.88115,720
Jun 26, 202487.7087.7084.0784.0784.0751,569
Jun 25, 202481.0189.5481.0188.5088.50113,493
Jun 24, 202485.2885.2985.2885.2885.2826,047
Jun 21, 202494.5094.5089.7789.7789.7774,643
Jun 20, 202493.29102.5090.1494.5094.501,451,118
Jun 19, 202482.9996.6477.5193.3793.373,202,543
Jun 18, 202469.4081.5268.2181.5281.521,214,991
Jun 14, 202472.4572.4566.1567.9467.94207,126
Jun 13, 202473.4075.0571.2071.9671.96127,213
Jun 12, 202477.3578.9473.3073.8073.80146,334
Jun 11, 202477.1079.6976.0577.3677.36274,963
Jun 10, 202474.9580.0074.6077.1777.17394,518
Jun 7, 202477.5580.3574.1575.1575.151,601,604
Jun 6, 202459.0069.6059.0069.6069.60310,415
Jun 5, 202458.0058.6552.9058.0058.0059,108
Jun 4, 202462.2062.4553.5058.1058.1093,666
Jun 3, 202463.1063.8058.6060.8560.85119,039
May 31, 202460.7062.0060.0061.5561.5579,724
May 30, 202463.9563.9558.9059.2059.20117,023
May 29, 202463.7565.3061.8063.7063.70178,638
May 28, 202467.0072.5063.1563.8563.851,737,268
May 27, 202454.0061.8054.0061.8061.80709,598
May 24, 202452.0552.9051.0051.5051.5013,476
May 23, 202451.8552.9051.8552.0552.0522,685
May 22, 202450.7552.2050.7051.8551.8515,639
May 21, 202452.4052.4050.4051.1551.1512,262
May 17, 202453.6553.6550.4051.1051.1012,323
May 16, 202447.8051.8547.8051.4551.4533,915
May 15, 202451.5051.5048.4049.4049.4016,874
May 14, 202447.9549.9047.9549.6049.605,723
May 13, 202446.0549.0045.3047.5547.556,095
May 10, 202447.3047.3046.8047.3047.309,559
May 9, 202447.0548.2047.0547.0547.054,640
May 8, 202448.0048.2047.6048.0048.005,528
May 7, 202447.6047.6047.4047.6047.608,076
May 6, 202447.6047.6047.5547.6047.606,760
May 3, 202448.5048.7548.5048.5048.503,778
May 2, 202449.4550.4549.4549.4549.454,536
Apr 30, 202450.4550.9050.4050.4550.458,560
Apr 29, 202451.0551.1051.0051.0551.0510,390
Apr 26, 202450.1050.1050.0550.1050.104,930
Apr 25, 202449.1549.1549.0049.1549.1521,173
Apr 24, 202448.2048.2047.2548.2048.208,826

Related Tickers

TITANIN.BO Titan Intech Limited
13.51
+0.97%
 
RELIABLE.NS Reliable Data Services Limited
73.41
-0.77%
 
AIRAN.NS Airan Limited
29.05
+1.18%
 
ASMS.NS Bartronics India Limited
18.40
-1.02%
 
ZENSARTECH.NS Zensar Technologies Limited
699.60
+1.20%
 
SONATSOFTW.NS Sonata Software Limited
336.65
+2.67%
 
TATATECH.NS Tata Technologies Limited
724.65
+0.58%
 
INOD Innodata Inc.
34.39
+10.08%