Tejas Networks (TEJS)

TEJS
🏛️ India →
588.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 571.45 586.90 571.40 578.35 0.2M
2022-12-29 578.00 578.00 565.10 568.60 0.2M
2022-12-28 579.00 594.00 575.00 578.75 0.4M
2022-12-27 563.45 585.90 553.80 577.00 0.4M
2022-12-26 529.00 569.70 516.65 560.55 0.7M
2022-12-23 552.00 559.90 517.65 524.35 0.7M
2022-12-22 600.00 607.60 563.00 567.55 0.6M
2022-12-21 622.15 629.00 590.00 595.70 0.4M
2022-12-20 624.00 628.00 610.10 619.05 0.3M
2022-12-19 625.85 630.35 620.00 621.75 0.2M
2022-12-16 624.70 631.75 618.00 623.35 0.3M
2022-12-15 630.00 636.50 620.00 623.05 0.3M
2022-12-14 644.00 644.75 625.00 628.15 0.3M
2022-12-13 620.65 642.00 614.00 639.75 0.9M
2022-12-12 623.25 626.80 609.90 613.35 0.3M
2022-12-09 635.90 639.20 618.00 620.50 0.3M
2022-12-08 627.00 643.10 624.40 633.35 0.3M
2022-12-07 642.00 642.00 623.30 626.40 0.3M
2022-12-06 630.00 648.65 625.00 641.05 0.4M
2022-12-05 644.50 644.50 629.30 632.60 0.3M
2022-12-02 660.90 668.70 638.00 641.25 0.6M
2022-12-01 656.50 677.60 645.60 662.10 1.3M
2022-11-30 623.00 662.75 614.40 656.35 1.4M
2022-11-29 634.65 635.50 615.05 619.90 0.4M
2022-11-28 630.00 642.00 624.45 636.65 0.5M
2022-11-25 624.00 639.70 617.30 633.70 0.9M
2022-11-24 607.75 620.80 596.15 618.05 1.0M
2022-11-23 607.80 618.75 596.10 603.75 0.6M
2022-11-22 616.35 616.35 591.20 604.75 0.7M
2022-11-21 629.00 630.00 613.85 616.35 0.3M
2022-11-18 632.50 637.20 625.20 632.70 0.6M
2022-11-17 643.95 647.05 630.00 632.90 0.3M
2022-11-16 631.00 662.20 628.00 644.50 1.1M
2022-11-15 625.70 633.40 618.00 630.70 0.4M
2022-11-14 634.20 634.20 612.35 623.05 0.3M
2022-11-11 644.90 645.00 626.90 631.05 0.4M
2022-11-10 640.00 644.70 620.25 634.45 0.8M
2022-11-09 657.70 657.70 611.50 615.85 0.8M
2022-11-07 649.00 657.00 632.05 645.05 0.5M
2022-11-04 658.00 665.15 638.60 644.35 0.5M
2022-11-03 681.90 697.20 643.55 654.70 0.8M
2022-11-02 683.80 692.40 680.40 683.95 0.5M
2022-11-01 689.90 695.45 677.65 681.45 0.4M
2022-10-31 680.85 698.90 674.50 686.20 0.6M
2022-10-28 691.10 691.75 670.80 677.35 0.4M
2022-10-27 675.00 693.80 662.50 688.35 0.6M
2022-10-25 697.75 697.75 666.65 673.05 0.5M
2022-10-24 670.00 697.30 665.00 691.85 0.6M
2022-10-21 691.05 702.30 651.20 658.15 0.6M
2022-10-20 693.00 709.40 685.00 690.75 0.5M
2022-10-19 715.65 715.70 691.20 695.50 0.4M
2022-10-18 698.05 716.95 695.10 711.05 0.6M
2022-10-17 712.00 714.75 687.30 694.55 0.5M
2022-10-14 730.00 737.50 708.15 712.25 0.6M
2022-10-13 717.40 730.00 705.10 719.65 0.9M
2022-10-12 719.50 731.80 698.00 714.90 1.2M
2022-10-11 764.50 767.70 710.10 716.90 1.4M
2022-10-10 733.90 773.00 730.25 759.65 2.3M
2022-10-07 710.75 743.70 708.75 738.25 3.1M
2022-10-06 680.90 724.50 672.10 707.00 2.6M
2022-10-04 690.30 697.40 672.00 678.80 0.7M
2022-10-03 682.30 699.30 677.30 683.35 2.0M
2022-09-30 673.20 697.20 663.20 673.95 3.3M
2022-09-29 663.45 674.00 635.55 661.70 1.4M
2022-09-28 619.85 681.85 614.40 651.10 4.1M
2022-09-27 604.00 628.00 601.05 622.25 0.6M
2022-09-26 609.05 609.75 586.20 598.00 0.7M
2022-09-23 641.95 647.00 612.20 617.45 0.8M
2022-09-22 635.00 649.40 628.00 640.95 1.3M
2022-09-21 623.00 649.90 622.00 633.90 1.3M
2022-09-20 600.00 629.00 596.85 620.15 0.8M
2022-09-19 612.55 617.00 588.10 594.25 0.6M
2022-09-16 632.90 644.00 605.35 610.30 2.0M
2022-09-15 620.10 642.00 620.00 633.25 1.2M
2022-09-14 609.95 629.50 605.00 615.00 0.7M
2022-09-13 630.10 632.85 616.00 619.80 0.7M
2022-09-12 629.30 638.00 623.70 627.15 0.4M
2022-09-09 637.50 638.35 623.70 625.20 0.4M
2022-09-08 644.90 648.00 630.25 633.05 0.5M
2022-09-07 618.00 646.70 617.70 640.65 0.6M
2022-09-06 658.00 658.00 615.05 625.40 1.0M
2022-09-05 657.70 670.00 641.00 653.70 1.2M
2022-09-02 670.00 681.80 642.00 654.40 2.9M
2022-09-01 614.00 673.05 611.00 657.35 4.0M
2022-08-30 616.70 648.00 606.85 615.65 3.9M
2022-08-29 526.00 646.00 526.00 609.55 8.4M
2022-08-26 529.80 550.00 529.00 546.05 1.9M
2022-08-25 530.00 533.40 518.10 525.45 1.0M
2022-08-24 498.00 543.20 496.15 524.75 4.0M
2022-08-23 492.25 500.00 485.50 494.45 0.6M
2022-08-22 492.00 500.00 488.50 493.30 1.0M
2022-08-19 482.55 501.00 476.25 488.45 1.2M
2022-08-18 481.00 494.30 480.50 482.55 0.3M
2022-08-17 485.50 497.00 479.75 482.85 0.5M
2022-08-16 467.10 488.80 467.10 484.00 0.4M
2022-08-12 475.30 477.45 465.60 466.80 0.3M
2022-08-11 480.00 483.95 471.40 473.25 0.3M
2022-08-10 486.00 493.70 473.00 476.55 0.3M
2022-08-08 495.00 500.00 480.00 485.15 0.3M
2022-08-05 499.20 514.45 495.10 497.90 0.5M
2022-08-04 520.00 524.80 488.00 497.75 0.8M
2022-08-03 496.30 515.00 475.55 509.25 1.1M
2022-08-02 479.00 511.55 476.35 496.25 1.2M
2022-08-01 475.00 484.85 472.85 475.45 0.3M
2022-07-29 475.70 479.00 465.70 469.55 0.3M
2022-07-28 477.90 477.90 468.10 471.45 0.2M
2022-07-27 469.90 474.90 466.00 470.40 0.2M
2022-07-26 460.55 487.75 460.55 465.00 0.7M
2022-07-25 480.00 481.45 467.60 472.80 0.3M
2022-07-22 500.90 501.85 478.00 480.05 0.3M
2022-07-21 494.95 502.65 485.20 495.70 0.4M
2022-07-20 495.00 501.25 488.10 491.15 0.4M
2022-07-19 476.95 497.40 472.05 489.75 0.5M
2022-07-18 477.00 484.20 474.00 476.15 0.4M
2022-07-15 468.00 478.80 466.15 472.80 0.2M
2022-07-14 480.85 480.85 460.10 465.95 0.3M
2022-07-13 486.40 493.90 476.00 480.85 0.5M
2022-07-12 465.00 504.80 463.90 487.30 2.1M
2022-07-11 450.50 464.00 447.80 458.95 0.2M
2022-07-08 449.50 456.35 446.00 448.05 0.2M
2022-07-07 451.00 453.00 440.00 446.95 0.2M
2022-07-06 454.90 458.90 440.25 446.40 0.3M
2022-07-05 447.00 459.55 445.00 449.20 0.3M
2022-07-04 450.00 454.90 439.30 444.10 0.2M
2022-07-01 449.50 449.60 440.50 447.10 0.1M
2022-06-30 472.00 476.40 444.60 450.90 0.4M
2022-06-29 440.10 479.90 436.70 457.95 1.0M
2022-06-28 445.50 445.50 437.00 440.65 0.1M
2022-06-27 447.00 452.60 440.00 441.35 0.1M
2022-06-24 437.90 445.00 431.30 440.70 0.2M
2022-06-23 429.00 436.00 424.10 430.85 0.1M
2022-06-22 429.60 440.80 420.50 425.05 0.2M
2022-06-21 425.90 437.55 421.00 430.00 0.2M
2022-06-20 421.80 424.75 404.05 419.05 0.2M
2022-06-17 428.00 428.00 417.30 420.65 0.3M
2022-06-16 458.00 459.00 425.25 428.65 0.3M
2022-06-15 448.90 458.50 445.00 449.75 0.3M
2022-06-14 433.00 456.00 432.00 445.40 0.3M
2022-06-13 442.95 442.95 429.60 430.90 0.2M
2022-06-10 455.05 458.30 451.55 452.65 0.1M
2022-06-09 451.50 464.95 450.30 461.00 0.3M
2022-06-08 459.95 469.00 451.05 452.70 0.2M
2022-06-07 471.00 472.75 455.10 458.40 0.3M
2022-06-06 457.00 474.30 450.55 469.05 0.3M
2022-06-03 475.00 479.00 454.00 459.30 0.4M
2022-06-02 447.70 472.15 443.05 472.05 0.6M
2022-06-01 434.00 449.70 429.25 449.70 0.3M
2022-05-31 434.20 447.00 423.35 428.30 0.2M
2022-05-30 431.00 442.90 429.00 433.55 0.2M
2022-05-27 435.00 435.00 418.85 424.65 0.2M
2022-05-26 409.40 422.20 385.10 419.05 0.4M
2022-05-25 420.00 426.00 400.00 402.10 0.3M
2022-05-24 432.10 437.00 411.50 419.75 0.2M
2022-05-23 442.40 450.00 425.55 430.55 0.2M
2022-05-20 442.00 449.80 435.75 439.40 0.2M
2022-05-19 427.00 445.40 426.20 430.75 0.6M
2022-05-18 437.00 449.05 430.00 448.60 0.5M
2022-05-17 413.90 427.70 410.80 427.70 0.3M
2022-05-16 405.00 413.90 398.40 407.35 0.2M
2022-05-13 401.00 411.60 398.40 403.30 0.4M
2022-05-12 400.00 406.80 385.05 392.00 0.4M
2022-05-11 419.00 424.85 396.55 401.15 0.7M
2022-05-10 425.55 440.50 411.10 417.40 0.3M
2022-05-09 437.90 437.90 421.00 425.55 0.3M
2022-05-06 441.00 454.95 434.00 438.30 0.4M
2022-05-05 456.75 459.35 445.10 450.55 0.2M
2022-05-04 462.00 474.40 440.00 444.90 0.5M
2022-05-02 462.00 468.70 455.50 458.80 0.4M
2022-04-29 478.40 490.00 466.00 470.30 0.6M
2022-04-28 497.40 497.40 467.05 474.55 0.5M
2022-04-27 499.95 506.30 481.55 489.15 0.9M
2022-04-26 465.10 503.75 455.85 503.75 2.1M
2022-04-25 479.80 479.80 479.80 479.80 0.1M
2022-04-22 499.00 521.80 488.10 505.05 1.0M
2022-04-21 483.00 499.40 480.20 499.40 0.7M
2022-04-20 458.80 477.15 456.65 475.65 0.6M
2022-04-19 468.00 491.00 445.25 454.45 1.0M
2022-04-18 490.00 494.00 467.70 467.70 0.8M
2022-04-13 499.10 519.80 486.90 492.30 1.1M
2022-04-12 523.00 526.40 506.15 506.15 1.0M
2022-04-11 569.00 569.00 532.75 532.75 1.7M
2022-04-08 557.45 570.90 550.10 560.75 2.6M
2022-04-07 543.90 544.50 515.05 543.75 3.8M
2022-04-06 518.45 518.60 508.80 518.60 0.5M
2022-04-05 493.95 493.95 475.70 493.95 0.9M
2022-04-04 470.45 470.45 470.45 470.45 0.1M
2022-04-01 448.05 448.05 448.05 448.05 0.1M
2022-03-31 426.75 426.75 426.75 426.75 0.1M
2022-03-30 394.00 406.45 388.85 406.45 0.2M
2022-03-29 383.00 394.00 377.20 387.10 0.4M
2022-03-28 392.00 394.85 379.55 380.75 0.3M
2022-03-25 385.80 399.95 379.45 384.05 0.3M
2022-03-24 380.00 392.65 377.05 381.20 0.3M
2022-03-23 390.25 395.00 378.55 383.60 0.5M
2022-03-22 401.80 401.80 385.55 389.35 0.2M
2022-03-21 404.55 404.55 390.65 394.75 0.2M
2022-03-17 403.00 411.95 394.90 399.00 0.4M
2022-03-16 388.40 395.00 383.25 392.35 0.1M
2022-03-15 393.90 394.70 377.10 381.15 0.3M
2022-03-14 402.00 402.45 387.50 390.00 0.3M
2022-03-11 400.00 409.75 392.10 394.45 0.2M
2022-03-10 395.00 403.90 388.00 402.80 0.4M
2022-03-09 378.00 384.70 370.00 384.70 0.2M
2022-03-08 370.00 371.80 360.60 366.40 0.7M
2022-03-07 390.00 393.35 379.55 379.55 0.4M
2022-03-04 405.00 411.55 395.50 399.50 0.1M
2022-03-03 415.00 415.50 403.70 409.70 0.1M
2022-03-02 404.50 416.00 403.55 408.40 0.1M
2022-02-28 405.00 416.00 388.65 407.40 0.2M
2022-02-25 402.00 418.00 402.00 407.95 0.2M
2022-02-24 400.05 405.50 398.45 398.45 0.3M
2022-02-23 414.00 428.80 414.00 419.40 0.2M
2022-02-22 402.85 413.70 401.00 408.40 0.3M
2022-02-21 433.60 444.00 421.60 421.95 0.2M
2022-02-18 436.00 449.95 436.00 443.75 0.1M
2022-02-17 438.00 451.00 436.55 442.55 0.3M
2022-02-16 444.80 451.30 432.25 438.30 0.2M
2022-02-15 417.60 436.05 411.10 436.05 0.3M
2022-02-14 424.05 433.00 414.60 415.30 0.5M
2022-02-11 431.00 448.25 428.00 436.40 0.2M
2022-02-10 446.40 446.40 428.30 437.45 0.2M
2022-02-09 443.00 447.00 426.00 442.95 0.2M
2022-02-08 451.00 458.50 435.60 435.65 0.3M
2022-02-07 480.00 481.10 458.50 458.50 0.3M
2022-02-04 469.30 492.75 460.00 482.60 0.7M
2022-02-03 469.45 469.45 456.00 469.30 0.6M
2022-02-02 435.00 447.10 428.25 447.10 0.3M
2022-02-01 416.95 429.70 412.50 425.85 0.4M
2022-01-31 421.30 424.65 408.10 410.80 0.2M
2022-01-28 414.75 426.00 405.35 410.00 0.2M
2022-01-27 402.00 419.00 400.00 407.65 0.4M
2022-01-25 384.00 414.75 378.40 412.50 0.7M
2022-01-24 415.75 424.10 395.00 395.00 0.5M
2022-01-21 407.00 439.85 402.40 415.75 0.8M
2022-01-20 418.95 418.95 418.95 418.95 0.2M
2022-01-19 453.00 464.80 436.60 440.95 0.8M
2022-01-18 478.00 489.70 459.55 459.55 0.8M
2022-01-17 514.00 518.30 483.70 483.70 0.6M
2022-01-14 541.30 541.30 503.10 509.15 1.9M
2022-01-13 499.00 515.55 482.00 515.55 0.9M
2022-01-12 492.65 492.65 461.25 491.00 0.9M
2022-01-11 469.20 469.20 469.20 469.20 0.1M
2022-01-10 430.00 446.90 428.00 446.90 0.1M
2022-01-07 431.00 436.75 424.00 425.65 0.2M
2022-01-06 426.00 431.25 423.55 425.95 0.1M
2022-01-05 425.00 435.95 419.45 430.15 0.3M
2022-01-04 432.00 432.95 423.00 425.00 0.2M
2022-01-03 425.00 435.25 421.50 426.95 0.2M