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
2023-12-29 866.00 881.00 857.10 869.70 0.3M
2023-12-28 872.00 875.45 859.05 862.10 0.3M
2023-12-27 873.00 887.95 863.00 866.05 0.9M
2023-12-26 859.00 868.25 849.00 855.45 0.3M
2023-12-22 857.00 873.00 845.35 853.70 0.6M
2023-12-21 832.00 851.95 821.00 847.15 0.5M
2023-12-20 833.95 872.00 825.65 830.20 1.8M
2023-12-19 844.00 845.80 824.00 827.35 0.2M
2023-12-18 822.00 840.95 818.00 837.90 0.5M
2023-12-15 820.00 826.00 815.00 818.75 0.2M
2023-12-14 823.55 827.95 812.55 817.10 0.3M
2023-12-13 820.95 829.90 814.75 820.25 0.2M
2023-12-12 817.00 841.25 810.00 816.25 0.5M
2023-12-11 837.90 837.90 807.00 815.15 0.4M
2023-12-08 831.00 846.95 827.50 832.90 0.8M
2023-12-07 821.90 840.00 813.05 831.65 0.5M
2023-12-06 825.00 830.00 813.90 818.25 0.2M
2023-12-05 830.00 840.70 818.15 822.20 0.3M
2023-12-04 817.50 839.90 817.50 827.50 0.4M
2023-12-01 800.00 826.50 800.00 811.90 0.5M
2023-11-30 799.90 801.00 778.05 797.25 0.4M
2023-11-29 806.70 808.95 796.05 798.55 0.2M
2023-11-28 814.00 818.00 800.00 802.45 0.3M
2023-11-24 826.95 829.80 806.10 813.10 0.2M
2023-11-23 814.50 828.05 814.50 821.80 0.2M
2023-11-22 824.10 828.95 807.55 814.50 0.2M
2023-11-21 827.00 836.00 819.00 824.30 0.3M
2023-11-20 838.00 847.65 825.05 827.70 0.2M
2023-11-17 837.00 845.65 830.95 833.60 0.2M
2023-11-16 841.00 853.00 833.20 836.90 0.2M
2023-11-15 844.50 847.95 833.00 841.30 0.2M
2023-11-13 851.00 852.00 838.60 840.55 0.1M
2023-11-12 851.00 854.00 847.45 850.50 0.1M
2023-11-10 841.55 848.60 837.25 843.45 0.1M
2023-11-09 850.00 853.75 838.05 841.35 0.1M
2023-11-08 850.00 855.70 846.00 847.85 0.2M
2023-11-07 850.00 853.50 846.90 848.65 0.1M
2023-11-06 850.05 855.00 845.05 848.50 0.2M
2023-11-03 851.00 854.80 838.20 844.35 0.2M
2023-11-02 852.00 859.60 841.00 843.45 0.2M
2023-11-01 856.90 863.05 840.25 847.10 0.2M
2023-10-31 866.60 875.40 850.25 857.05 0.2M
2023-10-30 860.90 869.50 852.95 864.50 0.2M
2023-10-27 860.00 876.00 851.60 856.65 0.3M
2023-10-26 845.55 860.00 811.20 855.65 0.6M
2023-10-25 875.00 875.00 836.00 845.50 0.8M
2023-10-23 883.30 885.00 822.00 827.95 0.7M
2023-10-20 898.00 906.90 881.50 885.15 0.4M
2023-10-19 880.60 904.85 880.60 889.50 0.6M
2023-10-18 886.00 940.00 872.00 878.55 2.3M
2023-10-17 875.40 884.85 870.00 876.35 0.2M
2023-10-16 872.95 881.15 865.50 869.55 0.1M
2023-10-13 881.00 892.40 868.70 871.15 0.3M
2023-10-12 882.00 892.75 874.00 884.55 0.2M
2023-10-11 883.00 889.95 876.30 880.50 0.3M
2023-10-10 874.00 883.00 867.25 878.85 0.3M
2023-10-09 888.00 888.00 865.10 868.85 0.5M
2023-10-06 892.95 912.00 890.25 896.35 0.5M
2023-10-05 897.60 908.60 883.00 888.45 0.3M
2023-10-04 898.45 906.00 881.65 889.45 0.5M
2023-10-03 878.15 915.00 874.65 892.90 0.9M
2023-09-29 861.20 886.90 852.50 875.35 0.6M
2023-09-28 858.50 867.00 841.40 857.90 0.3M
2023-09-27 840.45 870.35 840.00 856.05 0.4M
2023-09-26 830.60 848.60 830.60 839.10 0.2M
2023-09-25 829.50 841.20 824.10 830.10 0.2M
2023-09-22 826.50 838.65 823.65 826.50 0.2M
2023-09-21 843.10 850.00 820.00 824.45 0.4M
2023-09-20 849.00 858.00 840.00 843.15 0.2M
2023-09-18 859.30 864.40 850.30 851.65 0.2M
2023-09-15 869.00 869.20 852.00 857.45 0.6M
2023-09-14 871.75 877.45 860.80 864.45 0.3M
2023-09-13 860.00 879.20 838.95 865.90 0.6M
2023-09-12 904.00 908.80 852.45 858.10 0.8M
2023-09-11 899.05 922.00 895.00 899.95 1.3M
2023-09-08 925.10 934.90 889.05 894.20 1.7M
2023-09-07 888.40 903.00 888.00 893.40 0.5M
2023-09-06 893.00 900.45 883.00 887.40 0.5M
2023-09-05 909.00 913.20 883.35 888.40 0.9M
2023-09-04 861.90 914.90 850.40 902.85 3.5M
2023-09-01 877.70 887.85 852.00 854.90 0.8M
2023-08-31 840.00 875.00 837.90 871.10 2.6M
2023-08-30 832.10 851.95 825.25 835.35 0.6M
2023-08-29 841.00 847.65 825.00 828.70 0.3M
2023-08-28 856.50 856.90 835.25 839.30 0.4M
2023-08-25 835.00 860.00 831.25 846.85 0.9M
2023-08-24 855.05 861.25 831.55 841.15 0.4M
2023-08-23 849.80 857.00 846.10 848.90 0.4M
2023-08-22 838.20 865.00 836.60 846.65 1.0M
2023-08-21 848.00 852.45 834.10 838.20 0.4M
2023-08-18 855.00 855.50 837.95 843.90 0.5M
2023-08-17 867.00 867.00 848.05 853.15 1.0M
2023-08-16 866.00 869.95 839.05 843.00 1.9M
2023-08-14 812.05 827.65 797.00 813.30 0.7M
2023-08-11 822.90 825.50 812.75 814.80 0.3M
2023-08-10 824.45 827.90 815.55 819.70 0.3M
2023-08-09 836.80 838.55 819.95 821.30 0.3M
2023-08-08 838.00 855.85 825.05 833.60 0.6M
2023-08-07 816.45 867.70 812.05 832.45 1.9M
2023-08-04 805.35 827.00 804.55 809.90 0.4M
2023-08-03 813.50 817.20 800.00 804.55 0.3M
2023-08-02 808.40 823.95 795.65 812.20 0.6M
2023-08-01 821.60 827.00 804.45 808.35 0.5M
2023-07-31 827.55 842.50 814.35 819.20 0.6M
2023-07-28 823.80 832.80 815.10 827.55 0.7M
2023-07-27 791.15 842.20 786.60 823.80 2.6M
2023-07-26 785.95 795.95 777.00 783.15 0.4M
2023-07-25 776.70 804.65 776.05 780.45 1.1M
2023-07-24 800.00 822.00 768.05 776.60 2.4M
2023-07-21 854.50 861.45 832.65 845.30 0.7M
2023-07-20 876.00 893.30 850.00 856.90 2.2M
2023-07-19 816.50 889.00 807.00 871.40 4.3M
2023-07-18 839.70 847.85 806.90 812.35 0.8M
2023-07-17 863.00 863.95 831.00 835.30 1.0M
2023-07-14 829.45 880.00 826.20 858.85 6.1M
2023-07-13 742.00 864.15 739.00 820.15 10.9M
2023-07-12 748.30 750.00 735.00 737.30 0.5M
2023-07-11 705.05 750.00 704.45 741.45 1.0M
2023-07-10 713.00 717.40 702.45 703.85 0.2M
2023-07-07 720.00 723.00 707.15 709.50 0.3M
2023-07-06 712.60 726.25 708.95 719.60 0.3M
2023-07-05 712.00 717.00 707.75 710.90 0.2M
2023-07-04 720.50 728.85 711.55 714.20 0.3M
2023-07-03 730.00 735.00 715.00 719.05 0.3M
2023-06-30 729.90 737.90 721.65 724.20 0.3M
2023-06-28 725.85 735.00 723.05 725.25 0.3M
2023-06-27 730.00 736.10 721.50 723.70 0.3M
2023-06-26 728.80 732.05 718.05 721.35 0.2M
2023-06-23 744.80 744.80 725.30 728.95 0.3M
2023-06-22 752.00 757.40 737.50 742.55 0.4M
2023-06-21 751.90 773.90 739.45 758.20 1.3M
2023-06-20 714.00 759.80 709.00 754.45 1.7M
2023-06-19 715.00 719.50 709.45 711.10 0.3M
2023-06-16 709.00 717.55 706.00 710.00 0.3M
2023-06-15 713.00 718.65 704.15 705.90 0.2M
2023-06-14 720.00 721.00 711.00 714.30 0.3M
2023-06-13 720.00 727.00 710.05 714.50 0.7M
2023-06-12 719.85 719.85 709.00 710.80 0.2M
2023-06-09 710.00 720.90 702.15 716.15 0.4M
2023-06-08 726.00 728.65 702.05 709.70 0.5M
2023-06-07 708.00 731.65 696.00 721.20 1.3M
2023-06-06 697.20 715.00 684.00 702.35 0.6M
2023-06-05 703.95 705.15 690.35 692.85 0.2M
2023-06-02 699.40 710.00 694.40 698.10 0.3M
2023-06-01 704.00 714.30 691.00 698.75 0.8M
2023-05-31 666.00 702.00 662.55 696.95 1.2M
2023-05-30 670.00 672.00 665.00 667.00 0.2M
2023-05-29 677.95 680.05 666.00 671.50 0.3M
2023-05-26 678.00 684.30 671.00 674.05 0.8M
2023-05-25 646.00 679.30 643.00 674.90 0.9M
2023-05-24 648.00 659.25 640.60 644.75 0.2M
2023-05-23 657.70 674.70 648.70 651.65 0.7M
2023-05-22 670.00 674.50 646.00 649.80 0.5M
2023-05-19 650.20 654.95 639.10 642.75 0.3M
2023-05-18 663.00 668.60 643.35 650.00 0.3M
2023-05-17 659.15 669.20 655.55 661.25 0.3M
2023-05-16 669.75 673.55 655.00 659.15 0.2M
2023-05-15 671.60 675.00 663.20 667.20 0.3M
2023-05-12 670.80 686.60 662.35 669.65 0.7M
2023-05-11 679.00 683.00 662.15 670.85 0.4M
2023-05-10 674.70 687.95 667.00 676.50 0.6M
2023-05-09 683.95 689.30 665.85 673.35 1.3M
2023-05-08 640.95 670.00 640.00 664.50 1.1M
2023-05-05 634.45 645.95 618.00 637.15 0.6M
2023-05-04 637.00 639.70 630.60 632.85 0.4M
2023-05-03 645.00 653.75 631.35 633.70 0.5M
2023-05-02 660.10 665.00 642.60 650.05 0.6M
2023-04-28 655.00 684.00 652.10 658.70 4.5M
2023-04-27 629.40 637.00 627.70 629.85 0.2M
2023-04-26 633.35 641.00 626.70 629.40 0.3M
2023-04-25 637.00 647.30 626.00 630.35 0.5M
2023-04-24 634.00 641.90 618.90 635.85 0.9M
2023-04-21 638.55 644.00 625.00 633.40 0.4M
2023-04-20 626.00 640.55 626.00 635.35 0.3M
2023-04-19 639.00 642.45 620.35 623.05 0.3M
2023-04-18 650.50 659.05 633.00 637.05 0.5M
2023-04-17 645.00 658.35 631.10 647.95 0.8M
2023-04-13 624.25 647.00 622.90 640.50 0.8M
2023-04-12 616.00 656.00 615.00 621.05 2.1M
2023-04-11 611.95 626.20 611.95 616.15 0.4M
2023-04-10 617.30 622.70 606.95 610.65 0.2M
2023-04-06 623.20 631.75 607.75 614.00 0.4M
2023-04-05 612.80 634.00 612.00 623.20 0.8M
2023-04-03 590.05 617.50 590.05 607.95 1.0M
2023-03-31 575.40 584.40 574.40 580.80 0.3M
2023-03-29 569.10 575.30 565.70 569.25 0.3M
2023-03-28 569.75 578.65 566.90 569.10 0.2M
2023-03-27 577.30 579.40 565.05 567.25 0.2M
2023-03-24 593.45 597.65 575.00 577.30 0.3M
2023-03-23 590.95 613.25 587.65 590.45 0.5M
2023-03-22 585.00 596.25 582.90 590.50 0.3M
2023-03-21 588.50 594.45 579.10 582.05 0.2M
2023-03-20 578.00 596.80 578.00 585.30 0.3M
2023-03-17 589.00 599.90 578.75 595.65 0.3M
2023-03-16 582.00 594.70 567.00 584.70 0.4M
2023-03-15 595.45 602.55 580.10 581.55 0.3M
2023-03-14 594.35 600.40 577.00 586.75 0.4M
2023-03-13 632.00 636.00 586.25 591.35 0.7M
2023-03-10 626.80 639.30 616.60 631.65 0.6M
2023-03-09 629.20 640.50 624.45 631.10 0.7M
2023-03-08 610.10 632.90 602.20 627.75 0.9M
2023-03-06 578.80 619.60 576.15 614.00 1.2M
2023-03-03 566.20 579.90 564.90 575.90 0.5M
2023-03-02 569.05 573.95 562.25 564.60 0.3M
2023-03-01 560.00 575.00 556.20 570.05 0.5M
2023-02-28 557.35 569.00 545.50 559.25 0.5M
2023-02-27 575.15 575.25 550.00 553.25 0.5M
2023-02-24 565.00 579.55 552.00 573.80 0.8M
2023-02-23 601.00 604.95 558.75 561.70 0.9M
2023-02-22 605.95 622.00 593.00 597.50 1.0M
2023-02-21 598.00 619.60 580.35 602.90 0.7M
2023-02-20 614.40 617.00 596.25 601.95 0.9M
2023-02-17 631.05 634.70 608.45 611.65 1.4M
2023-02-16 597.00 643.55 597.00 638.20 4.1M
2023-02-15 541.05 604.95 538.30 590.25 3.1M
2023-02-14 542.70 543.95 535.00 536.05 0.1M
2023-02-13 545.20 545.20 533.00 540.75 0.2M
2023-02-10 540.05 553.75 540.05 542.45 0.2M
2023-02-09 545.40 548.90 535.10 541.85 0.1M
2023-02-08 553.00 556.85 542.60 544.80 0.2M
2023-02-07 554.90 571.65 548.00 554.45 0.7M
2023-02-06 551.90 559.90 541.00 546.60 0.3M
2023-02-03 548.70 553.90 536.90 550.30 0.2M
2023-02-02 547.40 563.45 525.55 543.30 0.2M
2023-02-01 573.00 585.90 533.70 545.50 0.4M
2023-01-31 539.95 570.00 539.35 566.65 0.4M
2023-01-30 520.55 541.00 510.00 535.40 0.4M
2023-01-27 538.50 541.10 511.00 518.55 0.3M
2023-01-25 541.65 543.70 529.50 535.80 0.2M
2023-01-24 536.65 557.25 535.85 540.25 0.4M
2023-01-23 544.20 547.75 538.00 539.05 0.2M
2023-01-20 556.35 556.35 539.05 542.65 0.4M
2023-01-19 560.95 564.05 551.90 553.20 0.3M
2023-01-18 561.00 565.80 556.85 560.85 0.3M
2023-01-17 568.00 570.95 556.00 558.20 0.3M
2023-01-16 575.95 586.65 560.10 564.35 0.3M
2023-01-13 565.00 578.00 563.50 573.45 0.3M
2023-01-12 573.95 581.80 555.95 561.25 0.4M
2023-01-11 603.40 609.60 567.00 572.45 0.5M
2023-01-10 607.00 615.00 595.00 600.35 0.4M
2023-01-09 585.30 608.75 585.25 604.20 0.4M
2023-01-06 591.75 593.65 580.00 582.35 0.2M
2023-01-05 596.00 601.05 587.25 590.35 0.2M
2023-01-04 603.60 605.70 586.00 593.80 0.2M
2023-01-03 606.10 614.40 596.55 601.80 0.3M
2023-01-02 581.25 612.35 575.05 606.40 0.5M