TEJASCARGO Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 263.55 | 251.00 | 263.55 | 251.00 | 2400 | 5.00% |
| 17 Dec 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 12400 | -1.18% |
| 15 Dec 2025 | 254.00 | 265.00 | 265.00 | 254.00 | 43600 | -2.68% |
| 12 Dec 2025 | 261.00 | 260.00 | 261.00 | 260.00 | 16800 | 3.16% |
| 04 Dec 2025 | 253.00 | 254.00 | 254.00 | 253.00 | 800 | -4.40% |
| 03 Dec 2025 | 264.65 | 264.65 | 264.65 | 264.65 | 400 | -4.99% |
| 01 Dec 2025 | 278.55 | 278.55 | 278.55 | 278.55 | 800 | -5.00% |
| 25 Nov 2025 | 293.20 | 270.00 | 293.20 | 266.00 | 12000 | 4.71% |
| 24 Nov 2025 | 280.00 | 288.00 | 288.00 | 280.00 | 800 | 0.25% |
| 21 Nov 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 400 | -5.00% |
| 20 Nov 2025 | 294.00 | 302.50 | 302.50 | 294.00 | 800 | -4.75% |
| 18 Nov 2025 | 308.65 | 312.00 | 312.00 | 308.65 | 1200 | -5.00% |
| 14 Nov 2025 | 324.90 | 330.00 | 330.00 | 324.90 | 800 | -5.00% |
| 12 Nov 2025 | 342.00 | 348.50 | 348.50 | 342.00 | 2800 | -5.00% |
| 11 Nov 2025 | 360.00 | 360.00 | 363.60 | 355.00 | 5200 | 3.85% |
| 10 Nov 2025 | 346.65 | 346.65 | 346.65 | 346.65 | 5600 | 5.00% |
| 07 Nov 2025 | 330.15 | 330.00 | 330.15 | 330.00 | 4400 | 4.99% |
| 06 Nov 2025 | 314.45 | 293.55 | 314.45 | 293.55 | 5600 | 4.99% |
| 04 Nov 2025 | 299.50 | 296.00 | 300.00 | 295.00 | 8800 | -1.48% |
| 29 Oct 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 6400 | 3.58% |
| 27 Oct 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 3200 | 0.00% |
| 23 Oct 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 2400 | 4.82% |
| 17 Oct 2025 | 280.00 | 279.00 | 286.50 | 279.00 | 4000 | 2.38% |
| 15 Oct 2025 | 273.50 | 260.25 | 273.50 | 260.25 | 4000 | 4.69% |
| 14 Oct 2025 | 261.25 | 266.00 | 266.00 | 261.25 | 1600 | -5.00% |
| 13 Oct 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 800 | -3.22% |
| 09 Oct 2025 | 284.15 | 284.15 | 284.15 | 284.15 | 800 | -0.99% |
| 08 Oct 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 800 | -3.04% |
| 01 Oct 2025 | 296.00 | 296.00 | 296.00 | 296.00 | 800 | -2.95% |
| 26 Sep 2025 | 305.00 | 295.00 | 305.00 | 295.00 | 1600 | 1.67% |
| 24 Sep 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 800 | -0.65% |
| 23 Sep 2025 | 301.95 | 301.95 | 301.95 | 301.95 | 800 | -1.00% |
| 22 Sep 2025 | 305.00 | 295.00 | 305.00 | 291.00 | 3200 | 0.00% |
| 17 Sep 2025 | 305.00 | 310.55 | 310.55 | 305.00 | 3200 | -4.24% |
| 12 Sep 2025 | 318.50 | 319.50 | 319.50 | 309.00 | 21600 | -0.16% |
| 11 Sep 2025 | 319.00 | 327.00 | 327.00 | 310.00 | 17600 | 0.00% |
| 10 Sep 2025 | 319.00 | 320.00 | 320.00 | 319.00 | 16000 | 3.57% |
| 09 Sep 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 800 | 0.33% |
| 08 Sep 2025 | 307.00 | 307.00 | 307.00 | 307.00 | 800 | -3.15% |
| 05 Sep 2025 | 317.00 | 317.00 | 317.00 | 317.00 | 800 | 0.63% |
| 04 Sep 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 8000 | 3.30% |
| 02 Sep 2025 | 304.95 | 301.00 | 304.95 | 301.00 | 1600 | 1.31% |
| 01 Sep 2025 | 301.00 | 312.00 | 312.00 | 301.00 | 9600 | 0.33% |
| 28 Aug 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 1600 | 0.00% |
| 26 Aug 2025 | 300.00 | 302.00 | 302.00 | 300.00 | 3200 | -3.23% |
| 25 Aug 2025 | 310.00 | 290.00 | 310.00 | 288.00 | 4000 | 4.38% |
| 21 Aug 2025 | 297.00 | 297.00 | 297.00 | 297.00 | 1600 | -3.19% |
| 19 Aug 2025 | 306.80 | 306.80 | 306.80 | 306.80 | 800 | 5.00% |
| 18 Aug 2025 | 292.20 | 304.50 | 304.50 | 292.20 | 1600 | 0.76% |
| 14 Aug 2025 | 290.00 | 276.00 | 299.00 | 270.75 | 5600 | 1.75% |
| 13 Aug 2025 | 285.00 | 300.00 | 300.00 | 285.00 | 1600 | -2.81% |
| 12 Aug 2025 | 293.25 | 292.00 | 293.25 | 292.00 | 4800 | 4.99% |
| 11 Aug 2025 | 279.30 | 266.00 | 279.30 | 266.00 | 3200 | 5.00% |
| 07 Aug 2025 | 266.00 | 290.40 | 290.40 | 266.00 | 8000 | -3.83% |
| 06 Aug 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 5600 | 4.99% |
| 05 Aug 2025 | 263.45 | 263.45 | 263.45 | 262.00 | 4800 | 4.98% |
| 04 Aug 2025 | 250.95 | 245.00 | 250.95 | 245.00 | 6400 | 5.00% |
| 01 Aug 2025 | 239.00 | 235.00 | 239.00 | 231.40 | 12000 | -1.87% |
| 31 Jul 2025 | 243.55 | 264.00 | 264.00 | 243.55 | 5600 | -4.99% |
| 30 Jul 2025 | 256.35 | 256.35 | 256.35 | 256.35 | 4000 | -4.99% |
| 29 Jul 2025 | 269.80 | 278.00 | 278.00 | 269.80 | 4000 | -5.00% |
| 28 Jul 2025 | 284.00 | 311.10 | 311.10 | 278.00 | 21600 | -7.64% |
| 25 Jul 2025 | 307.50 | 280.00 | 312.00 | 273.00 | 19200 | 9.39% |
| 24 Jul 2025 | 281.10 | 251.00 | 284.50 | 251.00 | 28000 | 12.44% |
| 23 Jul 2025 | 250.00 | 235.00 | 256.00 | 235.00 | 12000 | 6.50% |
| 22 Jul 2025 | 234.75 | 230.00 | 255.00 | 230.00 | 16800 | 2.07% |
| 21 Jul 2025 | 230.00 | 230.10 | 231.20 | 230.00 | 5600 | 0.00% |
| 18 Jul 2025 | 230.00 | 231.25 | 231.70 | 230.00 | 10400 | -0.43% |
| 17 Jul 2025 | 231.00 | 225.00 | 231.00 | 225.00 | 6400 | 2.83% |
| 16 Jul 2025 | 224.65 | 215.00 | 224.70 | 215.00 | 6400 | 0.58% |
| 15 Jul 2025 | 223.35 | 230.05 | 230.05 | 220.00 | 10400 | -4.73% |
| 14 Jul 2025 | 234.45 | 235.00 | 239.00 | 224.00 | 16800 | 3.28% |
| 11 Jul 2025 | 227.00 | 235.10 | 235.10 | 227.00 | 11200 | -2.58% |
| 10 Jul 2025 | 233.00 | 242.00 | 244.50 | 232.00 | 11200 | -2.92% |
| 09 Jul 2025 | 240.00 | 230.50 | 245.00 | 230.50 | 10400 | 1.27% |
| 08 Jul 2025 | 237.00 | 215.00 | 244.00 | 210.00 | 23200 | 11.82% |
| 07 Jul 2025 | 211.95 | 212.00 | 212.00 | 208.00 | 22400 | -0.84% |
| 04 Jul 2025 | 213.75 | 208.00 | 215.90 | 205.00 | 36800 | 3.76% |
| 03 Jul 2025 | 206.00 | 215.00 | 215.00 | 202.00 | 23200 | 1.48% |
| 02 Jul 2025 | 203.00 | 209.00 | 209.00 | 200.00 | 22400 | 0.00% |
| 01 Jul 2025 | 203.00 | 210.00 | 210.00 | 201.00 | 19200 | 0.00% |
| 30 Jun 2025 | 203.00 | 204.00 | 208.00 | 200.00 | 21600 | 1.63% |
| 27 Jun 2025 | 199.75 | 195.80 | 205.00 | 195.00 | 52800 | 5.13% |
| 26 Jun 2025 | 190.00 | 176.10 | 198.00 | 176.10 | 81600 | 8.91% |
| 25 Jun 2025 | 174.45 | 170.50 | 176.70 | 170.00 | 31200 | 5.09% |
| 23 Jun 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 800 | -1.83% |
| 20 Jun 2025 | 169.10 | 171.00 | 171.00 | 168.00 | 8000 | -1.40% |
| 19 Jun 2025 | 171.50 | 169.50 | 172.00 | 169.50 | 4800 | 3.31% |
| 18 Jun 2025 | 166.00 | 163.00 | 166.10 | 163.00 | 4000 | 0.18% |
| 17 Jun 2025 | 165.70 | 169.25 | 169.80 | 165.65 | 8800 | -1.95% |
| 16 Jun 2025 | 169.00 | 165.50 | 170.00 | 165.50 | 12800 | 0.63% |
| 13 Jun 2025 | 167.95 | 162.40 | 167.95 | 162.40 | 7200 | -0.30% |
| 12 Jun 2025 | 168.45 | 168.50 | 169.50 | 168.00 | 9600 | 0.27% |
| 11 Jun 2025 | 168.00 | 168.00 | 168.20 | 162.55 | 90400 | 0.48% |
| 10 Jun 2025 | 167.20 | 170.00 | 170.00 | 166.40 | 31200 | -0.48% |
| 09 Jun 2025 | 168.00 | 167.50 | 168.00 | 167.15 | 95200 | 0.00% |
| 06 Jun 2025 | 168.00 | 166.30 | 168.00 | 166.30 | 116800 | 0.00% |
| 05 Jun 2025 | 168.00 | 162.55 | 172.00 | 162.55 | 80800 | -2.27% |
| 04 Jun 2025 | 171.90 | 166.90 | 175.00 | 158.00 | 22400 | 3.03% |
| 03 Jun 2025 | 166.85 | 166.25 | 166.85 | 166.25 | 4800 | 1.12% |
| 02 Jun 2025 | 165.00 | 164.50 | 165.00 | 164.50 | 7200 | 0.86% |
| 30 May 2025 | 163.60 | 163.10 | 163.70 | 162.00 | 7200 | 0.99% |
| 29 May 2025 | 162.00 | 168.15 | 168.60 | 162.00 | 6400 | -3.57% |
| 28 May 2025 | 168.00 | 168.20 | 168.50 | 168.00 | 45600 | -0.09% |
| 27 May 2025 | 168.15 | 168.10 | 168.35 | 167.60 | 27200 | 0.12% |
| 26 May 2025 | 167.95 | 163.50 | 168.00 | 163.50 | 68000 | -0.62% |
| 23 May 2025 | 169.00 | 160.25 | 169.00 | 160.25 | 100000 | 5.59% |
| 22 May 2025 | 160.05 | 162.25 | 168.00 | 160.00 | 111200 | 0.03% |
| 21 May 2025 | 160.00 | 166.75 | 167.20 | 160.00 | 7200 | -3.76% |
| 20 May 2025 | 166.25 | 165.85 | 166.25 | 165.85 | 4800 | 0.30% |
| 19 May 2025 | 165.75 | 165.30 | 165.75 | 165.30 | 6400 | -1.92% |
| 16 May 2025 | 169.00 | 168.00 | 169.90 | 162.25 | 7200 | 0.60% |
| 15 May 2025 | 168.00 | 167.25 | 168.00 | 167.25 | 25600 | 0.00% |
| 14 May 2025 | 168.00 | 168.25 | 168.95 | 168.00 | 25600 | 0.00% |
| 13 May 2025 | 168.00 | 163.10 | 169.00 | 163.10 | 31200 | 3.10% |
| 12 May 2025 | 162.95 | 162.50 | 162.95 | 162.35 | 5600 | -3.01% |
| 09 May 2025 | 168.00 | 161.10 | 168.00 | 160.50 | 12800 | 0.00% |
| 08 May 2025 | 168.00 | 164.25 | 168.00 | 163.80 | 17600 | 0.00% |
| 07 May 2025 | 168.00 | 162.25 | 168.00 | 162.25 | 12800 | 2.44% |
| 06 May 2025 | 164.00 | 163.80 | 168.00 | 163.80 | 18400 | -2.38% |
| 05 May 2025 | 168.00 | 161.60 | 168.40 | 161.60 | 20000 | 4.09% |
| 02 May 2025 | 161.40 | 164.00 | 164.00 | 160.00 | 6400 | 0.50% |
| 30 Apr 2025 | 160.60 | 160.50 | 160.60 | 160.50 | 1600 | 0.37% |
| 29 Apr 2025 | 160.00 | 161.00 | 161.00 | 160.00 | 2400 | 0.00% |
| 28 Apr 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 4000 | 0.00% |
| 25 Apr 2025 | 160.00 | 153.35 | 160.00 | 153.35 | 4800 | -4.76% |
| 22 Apr 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 1600 | 0.00% |
| 17 Apr 2025 | 168.00 | 159.20 | 168.00 | 159.20 | 1600 | 5.00% |
| 15 Apr 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 1600 | -1.84% |
| 11 Apr 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 800 | 0.00% |
| 07 Apr 2025 | 163.00 | 163.00 | 163.00 | 159.00 | 118400 | -1.21% |
| 03 Apr 2025 | 165.00 | 165.30 | 165.30 | 165.00 | 4000 | -0.15% |
| 02 Apr 2025 | 165.25 | 165.00 | 165.25 | 165.00 | 2400 | 3.28% |
| 01 Apr 2025 | 160.00 | 150.05 | 164.95 | 150.05 | 7200 | -3.03% |
| 28 Mar 2025 | 165.00 | 167.00 | 168.00 | 165.00 | 4000 | 0.00% |
| 27 Mar 2025 | 165.00 | 168.00 | 168.00 | 165.00 | 6400 | -0.60% |
| 26 Mar 2025 | 166.00 | 168.00 | 168.00 | 166.00 | 3200 | -1.19% |
| 25 Mar 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 132000 | 0.00% |
| 24 Mar 2025 | 168.00 | 168.00 | 168.00 | 167.00 | 26400 | 0.00% |
| 21 Mar 2025 | 168.00 | 168.15 | 168.15 | 155.00 | 79200 | 0.00% |
| 20 Mar 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 800 | 0.00% |
| 19 Mar 2025 | 168.00 | 168.00 | 173.95 | 168.00 | 8800 | 2.75% |
| 18 Mar 2025 | 163.50 | 141.10 | 174.00 | 141.05 | 84000 | -2.68% |
| 17 Mar 2025 | 168.00 | 168.00 | 168.55 | 168.00 | 10400 | 0.00% |
| 13 Mar 2025 | 168.00 | 168.05 | 168.05 | 168.00 | 6400 | -1.15% |
| 12 Mar 2025 | 169.95 | 168.00 | 171.90 | 168.00 | 16800 | -1.13% |
| 11 Mar 2025 | 171.90 | 168.00 | 175.00 | 168.00 | 44000 | 2.29% |
| 10 Mar 2025 | 168.05 | 165.50 | 169.00 | 165.50 | 12800 | 0.00% |
| 07 Mar 2025 | 168.05 | 168.00 | 168.10 | 168.00 | 8800 | 0.03% |
| 06 Mar 2025 | 168.00 | 169.00 | 169.00 | 164.00 | 10400 | 0.00% |
| 05 Mar 2025 | 168.00 | 163.80 | 168.00 | 163.80 | 19200 | 0.00% |
| 04 Mar 2025 | 168.00 | 167.85 | 168.00 | 167.85 | 21600 | 0.09% |
| 03 Mar 2025 | 167.85 | 164.65 | 168.25 | 162.00 | 31200 | -0.09% |
| 28 Feb 2025 | 168.00 | 168.00 | 168.25 | 168.00 | 42400 | 0.00% |
| 27 Feb 2025 | 168.00 | 168.00 | 168.50 | 167.00 | 48000 | 0.00% |
| 25 Feb 2025 | 168.00 | 168.00 | 170.00 | 163.90 | 67200 | 0.00% |
