SEBI Registration No.: INA000006688
Preparing link (3 sec)...
TENNIND Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 531.45 | 528.00 | 534.90 | 516.00 | 297100 | 0.06% |
| 01 Apr 2026 | 531.15 | 540.00 | 548.40 | 524.00 | 658692 | 3.12% |
| 30 Mar 2026 | 515.10 | 522.70 | 530.00 | 508.30 | 368985 | -3.15% |
| 27 Mar 2026 | 531.85 | 528.85 | 541.60 | 519.45 | 1241907 | 1.05% |
| 25 Mar 2026 | 526.30 | 532.30 | 537.30 | 518.90 | 904829 | -0.95% |
| 24 Mar 2026 | 531.35 | 550.85 | 551.75 | 528.10 | 934257 | -0.94% |
| 23 Mar 2026 | 536.40 | 540.00 | 541.40 | 524.70 | 292503 | -1.85% |
| 20 Mar 2026 | 546.50 | 550.00 | 550.00 | 536.35 | 294561 | 0.77% |
| 19 Mar 2026 | 542.35 | 542.50 | 564.75 | 532.00 | 584828 | -2.01% |
| 18 Mar 2026 | 553.50 | 529.95 | 561.85 | 528.20 | 602040 | 5.15% |
| 17 Mar 2026 | 526.40 | 535.25 | 537.00 | 522.55 | 215782 | -0.28% |
| 16 Mar 2026 | 527.90 | 502.55 | 531.95 | 502.55 | 381299 | 2.88% |
| 13 Mar 2026 | 513.10 | 532.80 | 532.80 | 507.95 | 362574 | -4.17% |
| 12 Mar 2026 | 535.45 | 529.00 | 539.00 | 509.00 | 542969 | 1.38% |
| 11 Mar 2026 | 528.15 | 549.00 | 549.00 | 522.60 | 710395 | -2.98% |
| 10 Mar 2026 | 544.40 | 532.00 | 551.70 | 528.00 | 421657 | 4.27% |
| 09 Mar 2026 | 522.10 | 527.00 | 536.00 | 515.40 | 344298 | -4.59% |
| 06 Mar 2026 | 547.20 | 540.00 | 551.30 | 538.50 | 434732 | 1.27% |
| 05 Mar 2026 | 540.35 | 556.85 | 556.85 | 526.40 | 582952 | -1.49% |
| 04 Mar 2026 | 548.55 | 548.05 | 553.45 | 543.35 | 397965 | -1.84% |
| 02 Mar 2026 | 558.85 | 551.30 | 571.60 | 549.00 | 517293 | -3.86% |
| 27 Feb 2026 | 581.30 | 592.65 | 600.00 | 575.00 | 547379 | -1.92% |
| 26 Feb 2026 | 592.65 | 593.85 | 602.00 | 587.85 | 456887 | 0.55% |
| 25 Feb 2026 | 589.40 | 571.60 | 595.00 | 568.15 | 963993 | 4.21% |
| 24 Feb 2026 | 565.60 | 577.00 | 578.90 | 561.50 | 274335 | -1.63% |
| 23 Feb 2026 | 574.95 | 557.90 | 585.75 | 554.85 | 620564 | 4.03% |
| 20 Feb 2026 | 552.70 | 542.70 | 556.95 | 540.00 | 244765 | 1.69% |
| 19 Feb 2026 | 543.50 | 555.10 | 556.85 | 540.05 | 221787 | -1.83% |
| 18 Feb 2026 | 553.65 | 551.05 | 558.45 | 538.75 | 415761 | 0.70% |
| 17 Feb 2026 | 549.80 | 551.90 | 563.00 | 544.60 | 1334623 | 0.33% |
| 16 Feb 2026 | 548.00 | 550.00 | 557.40 | 523.00 | 1142097 | -2.23% |
| 13 Feb 2026 | 560.50 | 575.00 | 576.45 | 551.30 | 400493 | -2.72% |
| 12 Feb 2026 | 576.15 | 572.00 | 580.90 | 566.75 | 495164 | 0.83% |
| 11 Feb 2026 | 571.40 | 581.00 | 583.70 | 562.00 | 728753 | -1.80% |
| 10 Feb 2026 | 581.90 | 566.55 | 589.80 | 558.30 | 771304 | 2.39% |
| 09 Feb 2026 | 568.30 | 544.10 | 570.25 | 544.10 | 642506 | 4.56% |
| 06 Feb 2026 | 543.50 | 545.00 | 557.45 | 537.65 | 386380 | -1.02% |
| 05 Feb 2026 | 549.10 | 559.85 | 567.00 | 545.55 | 580535 | -1.92% |
| 04 Feb 2026 | 559.85 | 539.90 | 568.40 | 535.45 | 1499558 | 4.80% |
| 03 Feb 2026 | 534.20 | 550.00 | 555.20 | 520.20 | 1128540 | 1.08% |
| 02 Feb 2026 | 528.50 | 505.60 | 532.85 | 505.60 | 491868 | 3.73% |
| 01 Feb 2026 | 509.50 | 517.75 | 519.00 | 502.60 | 192149 | -2.42% |
| 30 Jan 2026 | 522.15 | 507.00 | 526.10 | 506.45 | 357073 | 1.29% |
| 29 Jan 2026 | 515.50 | 501.30 | 517.65 | 501.00 | 411150 | 2.26% |
| 28 Jan 2026 | 504.10 | 512.45 | 517.35 | 501.90 | 275662 | -1.14% |
| 27 Jan 2026 | 509.90 | 518.30 | 518.30 | 504.10 | 585805 | -0.39% |
| 23 Jan 2026 | 511.90 | 523.75 | 528.20 | 507.60 | 804833 | -2.95% |
| 22 Jan 2026 | 527.45 | 500.00 | 532.60 | 496.25 | 1143352 | 6.94% |
| 21 Jan 2026 | 493.20 | 490.10 | 500.10 | 480.10 | 514775 | -0.18% |
| 20 Jan 2026 | 494.10 | 509.50 | 518.00 | 488.85 | 781340 | -3.88% |
| 19 Jan 2026 | 514.05 | 512.60 | 527.45 | 507.00 | 350902 | -0.93% |
| 16 Jan 2026 | 518.90 | 529.25 | 532.95 | 515.90 | 627130 | -2.66% |
| 14 Jan 2026 | 533.10 | 534.00 | 539.50 | 528.90 | 719949 | -0.31% |
| 13 Jan 2026 | 534.75 | 530.95 | 540.00 | 526.05 | 711867 | 1.77% |
| 12 Jan 2026 | 525.45 | 517.60 | 528.60 | 503.75 | 981569 | 1.83% |
| 09 Jan 2026 | 516.00 | 531.45 | 531.85 | 514.05 | 624948 | -2.91% |
| 08 Jan 2026 | 531.45 | 521.60 | 537.50 | 521.60 | 1403714 | 2.08% |
| 07 Jan 2026 | 520.60 | 520.20 | 529.80 | 506.90 | 1225286 | 0.78% |
| 06 Jan 2026 | 516.55 | 547.00 | 547.80 | 513.00 | 1488821 | -5.05% |
| 05 Jan 2026 | 544.05 | 543.90 | 556.40 | 533.35 | 2363291 | 0.02% |
| 02 Jan 2026 | 543.95 | 509.00 | 549.00 | 507.80 | 6677506 | 7.71% |
| 01 Jan 2026 | 505.00 | 508.30 | 523.95 | 503.30 | 1991982 | -0.57% |
| 31 Dec 2025 | 507.90 | 504.65 | 511.50 | 500.50 | 474586 | 0.97% |
| 30 Dec 2025 | 503.00 | 503.30 | 512.85 | 501.00 | 718658 | 0.40% |
| 29 Dec 2025 | 501.00 | 521.00 | 521.75 | 500.00 | 816313 | -2.99% |
| 26 Dec 2025 | 516.45 | 498.55 | 522.50 | 496.30 | 4612061 | 4.18% |
| 24 Dec 2025 | 495.75 | 495.60 | 507.35 | 492.85 | 1360987 | -0.40% |
| 23 Dec 2025 | 497.75 | 477.85 | 507.90 | 474.00 | 3116627 | 4.13% |
| 22 Dec 2025 | 478.00 | 480.10 | 484.45 | 474.25 | 584466 | -0.86% |
| 19 Dec 2025 | 482.15 | 469.30 | 485.00 | 463.70 | 1153059 | 2.62% |
| 18 Dec 2025 | 469.85 | 443.95 | 473.95 | 438.05 | 3812788 | 5.83% |
| 17 Dec 2025 | 443.95 | 456.00 | 459.00 | 440.50 | 1943682 | -3.51% |
| 16 Dec 2025 | 460.10 | 460.20 | 467.40 | 447.45 | 1310471 | -0.02% |
| 15 Dec 2025 | 460.20 | 470.00 | 475.60 | 454.70 | 927201 | -2.71% |
| 12 Dec 2025 | 473.00 | 477.00 | 483.70 | 471.00 | 561582 | -0.42% |
| 11 Dec 2025 | 475.00 | 474.95 | 480.00 | 470.00 | 817058 | 0.23% |
| 10 Dec 2025 | 473.90 | 491.70 | 498.75 | 470.00 | 1083095 | -3.61% |
| 09 Dec 2025 | 491.65 | 485.00 | 499.85 | 477.90 | 1990862 | 0.06% |
| 08 Dec 2025 | 491.35 | 490.15 | 495.50 | 489.05 | 1651206 | 0.24% |
| 05 Dec 2025 | 490.15 | 492.00 | 497.00 | 488.60 | 2311434 | -0.01% |
| 04 Dec 2025 | 490.20 | 491.90 | 502.95 | 487.00 | 1867762 | -0.49% |
| 03 Dec 2025 | 492.60 | 488.20 | 497.65 | 482.10 | 2436232 | 0.99% |
| 02 Dec 2025 | 487.75 | 475.95 | 491.95 | 464.10 | 2774396 | 2.22% |
| 01 Dec 2025 | 477.15 | 485.45 | 488.30 | 474.50 | 1507233 | -1.41% |
| 28 Nov 2025 | 483.95 | 491.00 | 497.30 | 482.00 | 2582800 | -1.32% |
| 27 Nov 2025 | 490.40 | 491.25 | 504.00 | 488.30 | 2810553 | -0.07% |
| 26 Nov 2025 | 490.75 | 504.00 | 513.00 | 482.00 | 5022364 | -2.08% |
| 25 Nov 2025 | 501.15 | 498.00 | 504.80 | 489.75 | 5600010 | 0.89% |
| 24 Nov 2025 | 496.75 | 476.70 | 504.00 | 473.90 | 10791518 | 4.39% |
| 21 Nov 2025 | 475.85 | 473.00 | 489.00 | 470.85 | 7262990 | -0.90% |
| 20 Nov 2025 | 480.15 | 499.00 | 513.00 | 478.50 | 21203762 | -2.17% |
