Tejas Networks Ltd

TEJS
🏛️ 印度 →
588.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 418.00 428.25 415.00 418.95 0.2M
2021-12-30 421.30 421.30 411.10 412.75 0.1M
2021-12-29 423.00 425.70 413.00 415.65 0.2M
2021-12-28 417.90 426.00 414.00 419.20 0.2M
2021-12-27 409.65 416.70 403.00 410.80 0.1M
2021-12-24 421.90 424.00 407.60 409.65 0.1M
2021-12-23 432.00 433.00 415.40 416.50 0.2M
2021-12-22 435.00 439.20 421.00 427.05 0.2M
2021-12-21 424.00 432.05 420.00 426.55 0.6M
2021-12-20 407.00 425.00 400.00 411.50 0.4M
2021-12-17 435.90 436.05 412.00 415.60 0.3M
2021-12-16 457.00 460.40 427.40 433.20 0.9M
2021-12-15 445.50 468.30 445.00 449.85 0.9M
2021-12-14 453.00 453.40 445.00 446.00 0.1M
2021-12-13 454.70 468.15 448.80 452.15 0.3M
2021-12-10 457.00 460.00 443.10 445.90 0.2M
2021-12-09 456.95 468.05 448.00 455.05 0.2M
2021-12-08 465.00 472.00 454.00 456.05 0.2M
2021-12-07 445.50 463.60 442.85 460.25 0.4M
2021-12-06 453.50 455.00 440.00 441.55 0.1M
2021-12-03 450.85 454.25 442.50 448.20 0.1M
2021-12-02 447.00 463.25 444.00 448.45 0.2M
2021-12-01 450.00 454.90 443.00 446.25 0.2M
2021-11-30 429.00 464.55 426.30 457.05 1.4M
2021-11-29 446.00 455.90 442.45 442.45 0.3M
2021-11-26 484.00 487.45 464.30 465.70 0.5M
2021-11-25 472.80 488.70 465.00 488.70 0.7M
2021-11-24 447.40 465.50 447.40 465.45 0.6M
2021-11-23 422.25 443.35 422.25 443.35 0.3M
2021-11-22 446.80 447.00 421.55 422.25 0.3M
2021-11-18 468.30 468.30 443.20 443.70 0.6M
2021-11-17 475.00 486.95 459.65 466.50 0.8M
2021-11-16 442.00 463.80 437.55 463.80 0.4M
2021-11-15 459.70 459.70 433.30 441.75 0.3M
2021-11-12 431.90 443.85 430.00 443.85 0.4M
2021-11-11 432.00 437.70 414.50 422.75 0.2M
2021-11-10 437.00 439.00 423.70 428.25 0.2M
2021-11-09 438.00 449.00 425.00 434.25 0.2M
2021-11-08 446.35 446.35 425.50 432.90 0.2M
2021-11-04 435.00 444.25 434.00 438.55 0.1M
2021-11-03 451.70 458.75 425.35 430.15 0.2M
2021-11-02 434.80 455.25 432.90 447.70 0.4M
2021-11-01 440.00 446.35 429.00 433.60 0.2M
2021-10-29 432.50 444.80 415.55 430.65 0.3M
2021-10-28 450.00 450.00 425.05 432.75 0.2M
2021-10-27 454.00 462.75 441.50 445.50 0.9M
2021-10-26 409.05 440.75 403.65 440.75 0.4M
2021-10-25 445.50 449.00 419.80 419.80 0.4M
2021-10-22 445.00 466.60 433.55 441.85 0.4M
2021-10-21 452.50 460.00 444.95 447.45 0.8M
2021-10-20 495.00 498.20 468.35 468.35 0.4M
2021-10-19 519.95 522.85 492.15 492.95 0.3M
2021-10-18 539.20 539.20 514.00 518.05 0.9M
2021-10-14 510.00 513.55 483.20 513.55 0.4M
2021-10-13 486.75 496.05 476.25 489.10 0.3M
2021-10-12 487.00 495.00 479.40 484.90 0.2M
2021-10-11 505.00 505.00 477.15 479.25 0.4M
2021-10-08 513.00 514.40 495.00 500.35 0.2M
2021-10-07 477.25 514.90 477.25 497.65 0.9M
2021-10-06 498.00 507.50 490.40 490.40 0.7M
2021-10-05 560.00 570.50 516.20 516.20 1.5M
2021-10-04 543.35 543.35 517.55 543.35 1.4M
2021-10-01 505.40 517.50 501.30 517.50 0.3M
2021-09-30 476.00 492.90 470.75 492.90 0.7M
2021-09-29 490.00 494.00 461.30 469.45 0.8M
2021-09-28 479.90 482.10 461.60 482.10 1.1M
2021-09-27 449.00 459.15 431.00 459.15 0.4M
2021-09-24 434.90 437.30 425.00 437.30 0.6M
2021-09-23 416.50 416.50 416.50 416.50 0.2M
2021-09-22 400.05 410.00 385.75 396.70 0.1M
2021-09-21 390.10 407.20 382.50 400.05 0.2M
2021-09-20 403.30 418.60 402.60 402.60 0.3M
2021-09-17 428.80 434.70 406.30 423.75 0.3M
2021-09-16 442.00 444.90 420.75 427.65 0.3M
2021-09-15 421.00 441.95 421.00 434.90 0.8M
2021-09-14 425.00 439.00 415.00 420.95 0.8M
2021-09-13 465.00 472.15 427.25 434.70 2.0M
2021-09-09 442.00 449.70 436.90 449.70 0.7M
2021-09-08 423.40 428.30 416.20 428.30 0.7M
2021-09-07 404.65 407.95 396.00 407.95 0.7M
2021-09-06 372.70 388.55 368.00 388.55 0.4M
2021-09-03 362.00 374.00 362.00 370.05 0.1M
2021-09-02 369.50 375.55 365.00 367.50 0.1M
2021-09-01 373.00 374.70 359.00 370.50 0.1M
2021-08-31 377.90 377.90 365.00 367.20 0.1M
2021-08-30 375.00 381.00 362.00 374.45 0.4M
2021-08-27 359.35 375.00 352.50 371.10 0.3M
2021-08-26 360.00 365.00 351.00 359.35 0.2M
2021-08-25 367.00 369.00 360.10 362.90 0.1M
2021-08-24 358.10 374.25 353.00 361.25 0.3M
2021-08-23 357.00 374.00 344.30 368.30 0.7M
2021-08-20 372.95 385.00 362.40 362.40 0.4M
2021-08-18 368.00 391.00 361.50 381.45 1.1M
2021-08-17 376.85 376.85 376.85 376.85 0.3M
2021-08-16 434.95 434.95 396.65 396.65 0.8M
2021-08-13 416.90 417.50 410.00 417.50 0.5M
2021-08-12 375.00 397.65 362.25 397.65 0.5M
2021-08-11 375.00 378.75 342.75 378.75 1.8M
2021-08-10 360.75 360.75 360.75 360.75 0.1M
2021-08-09 343.60 343.60 343.60 343.60 0.0M
2021-08-06 327.25 327.25 327.25 327.25 0.1M
2021-08-05 311.70 311.70 298.95 311.70 1.3M
2021-08-04 296.90 296.90 296.90 296.90 0.1M
2021-08-03 282.80 282.80 282.80 282.80 0.1M
2021-08-02 269.35 269.35 269.35 269.35 0.0M
2021-07-30 256.55 256.55 256.55 256.55 0.0M
2021-07-29 244.35 244.35 244.35 244.35 0.0M
2021-07-28 232.75 232.75 211.10 232.75 1.5M
2021-07-27 221.70 221.70 221.70 221.70 0.2M
2021-07-26 211.00 211.15 210.80 211.15 0.2M
2021-07-23 193.00 201.10 182.60 201.10 0.8M
2021-07-22 183.00 191.55 178.00 191.55 0.6M
2021-07-20 187.80 189.00 178.20 182.45 0.1M
2021-07-19 182.10 188.90 182.10 186.05 0.1M
2021-07-16 186.30 187.90 182.50 184.10 0.1M
2021-07-15 188.45 189.40 184.90 185.50 0.1M
2021-07-14 183.50 189.80 182.25 188.45 0.1M
2021-07-13 187.00 187.00 181.05 182.25 0.1M
2021-07-12 188.00 189.00 183.50 185.10 0.1M
2021-07-09 184.50 185.00 181.00 183.45 0.1M
2021-07-08 188.00 188.90 181.10 184.30 0.1M
2021-07-07 188.00 193.00 185.00 186.40 0.1M
2021-07-06 197.40 199.00 185.10 188.05 0.4M
2021-07-05 183.00 191.00 177.25 191.00 0.6M
2021-07-02 181.10 184.50 177.40 181.95 0.1M
2021-07-01 185.40 185.40 180.10 181.10 0.2M
2021-06-30 174.00 180.10 170.00 180.10 0.4M
2021-06-29 174.90 174.90 170.90 171.55 0.1M
2021-06-28 177.00 178.00 171.60 173.20 0.1M
2021-06-25 177.05 179.00 174.35 176.45 0.1M
2021-06-24 179.00 179.90 175.00 177.05 0.1M
2021-06-23 175.00 179.25 175.00 177.35 0.2M
2021-06-22 172.60 176.45 171.00 173.50 0.1M
2021-06-21 170.00 173.90 167.90 169.10 0.2M
2021-06-18 175.90 175.90 167.55 172.05 0.2M
2021-06-17 175.30 175.95 174.75 175.05 0.1M
2021-06-16 176.00 177.50 173.90 176.10 0.1M
2021-06-15 175.30 177.05 172.15 175.35 0.1M
2021-06-14 177.70 178.30 170.55 175.35 0.2M
2021-06-11 177.85 177.85 174.50 177.20 0.1M
2021-06-10 179.00 179.00 174.00 175.70 0.2M
2021-06-09 182.55 182.55 176.00 176.75 0.2M
2021-06-08 179.75 182.00 173.00 179.85 0.4M
2021-06-07 186.00 186.00 178.00 179.15 0.7M
2021-06-04 183.90 187.20 182.65 185.35 1.7M
2021-06-03 183.45 185.00 177.00 178.30 0.6M
2021-06-02 174.00 181.75 171.30 181.75 0.7M
2021-06-01 172.00 175.55 170.30 173.10 0.2M
2021-05-31 178.00 178.00 170.50 172.70 0.4M
2021-05-28 179.00 180.90 176.00 176.45 0.3M
2021-05-27 183.40 183.40 176.00 177.95 0.2M
2021-05-26 185.00 185.85 179.50 181.60 0.3M
2021-05-25 176.20 183.60 174.55 183.45 0.8M
2021-05-24 177.85 178.95 173.40 174.90 0.2M
2021-05-21 178.30 178.95 175.00 176.05 0.2M
2021-05-20 180.50 182.25 175.00 176.70 0.2M
2021-05-19 178.70 183.30 177.65 179.65 0.2M
2021-05-18 178.80 183.50 178.00 179.70 0.3M
2021-05-17 178.90 179.90 174.85 176.70 0.2M
2021-05-14 183.70 184.40 173.15 174.85 0.4M
2021-05-12 181.80 186.35 179.55 181.25 0.3M
2021-05-11 184.80 193.95 180.35 180.90 1.0M
2021-05-10 195.00 195.95 183.70 184.75 0.7M
2021-05-07 190.90 197.00 186.75 187.60 0.5M
2021-05-06 181.75 188.20 179.55 188.20 0.3M
2021-05-05 185.00 188.00 178.05 179.25 0.4M
2021-05-04 188.00 193.45 180.30 181.40 0.4M
2021-05-03 187.00 189.95 185.05 187.05 0.3M
2021-04-30 186.50 195.00 184.60 187.75 0.4M
2021-04-29 203.00 203.00 190.00 190.95 0.6M
2021-04-28 194.00 200.75 191.00 199.95 1.1M
2021-04-27 193.00 197.45 183.90 191.20 1.6M
2021-04-26 193.55 193.55 193.55 193.55 0.1M
2021-04-23 184.35 184.35 184.35 184.35 0.1M
2021-04-22 175.60 175.60 175.60 175.60 0.1M
2021-04-20 164.00 167.25 163.00 167.25 0.4M
2021-04-19 158.10 165.00 157.15 159.30 0.3M
2021-04-16 162.15 166.90 162.15 165.40 0.2M
2021-04-15 167.00 170.75 159.15 162.15 0.5M
2021-04-13 164.00 170.30 162.55 166.60 0.4M
2021-04-12 176.60 176.60 170.40 170.40 0.1M
2021-04-09 180.90 184.15 177.50 179.35 0.2M
2021-04-08 183.00 184.50 176.30 177.10 0.2M
2021-04-07 185.00 191.70 179.00 181.60 0.5M
2021-04-06 178.40 183.90 172.00 183.90 0.6M
2021-04-05 170.90 175.15 168.00 175.15 0.6M
2021-04-01 161.50 166.85 159.05 166.85 0.1M
2021-03-31 158.45 160.70 156.50 158.95 0.2M
2021-03-30 167.80 167.80 156.60 158.00 0.3M
2021-03-26 162.00 165.25 160.00 164.40 0.2M
2021-03-25 168.85 170.00 159.35 160.45 0.3M
2021-03-24 172.30 175.10 166.80 167.70 0.2M
2021-03-23 175.00 178.65 171.30 173.75 0.2M
2021-03-22 177.70 178.25 167.05 174.80 0.2M
2021-03-19 161.10 172.95 159.30 172.10 0.7M
2021-03-18 178.80 181.60 167.65 167.65 0.5M
2021-03-17 188.00 188.00 175.00 176.45 0.2M
2021-03-16 187.00 189.00 182.25 183.85 0.3M
2021-03-15 194.00 195.05 184.20 185.80 0.4M
2021-03-12 194.90 199.70 189.05 193.85 0.9M
2021-03-10 186.40 192.85 181.00 190.20 0.5M
2021-03-09 191.00 192.60 180.00 183.70 0.5M
2021-03-08 194.00 198.00 188.25 189.45 0.2M
2021-03-05 200.95 200.95 190.00 191.90 0.5M
2021-03-04 195.90 201.80 191.75 193.05 0.4M
2021-03-03 190.00 197.25 189.15 197.25 0.6M
2021-03-02 192.75 194.40 185.50 187.90 0.3M
2021-03-01 194.00 199.10 188.15 189.55 0.4M
2021-02-26 194.40 200.00 190.00 193.00 0.4M
2021-02-25 203.65 203.70 193.00 196.45 0.5M
2021-02-24 202.90 210.40 198.15 201.05 0.4M
2021-02-23 200.00 207.80 198.00 200.40 1.1M
2021-02-22 220.00 220.00 207.80 207.80 0.8M
2021-02-19 211.00 220.85 198.50 218.70 3.4M
2021-02-18 193.00 200.80 186.20 200.80 2.3M
2021-02-17 166.70 183.35 163.15 182.55 2.0M
2021-02-16 172.20 173.95 165.30 166.70 0.3M
2021-02-15 171.85 176.95 169.20 171.00 0.6M
2021-02-12 173.80 173.85 165.50 170.50 0.4M
2021-02-11 165.90 180.90 162.10 171.90 0.8M
2021-02-10 171.70 171.90 161.65 166.15 0.7M
2021-02-09 179.90 181.20 170.10 171.55 0.9M
2021-02-08 163.75 181.15 161.95 176.55 2.2M
2021-02-05 158.00 166.35 152.20 164.70 1.7M
2021-02-04 151.25 151.25 151.25 151.25 0.1M
2021-02-03 138.50 144.05 135.85 144.05 0.4M
2021-02-02 140.10 141.70 136.50 137.20 0.2M
2021-02-01 142.25 143.45 136.90 138.95 0.3M
2021-01-29 140.60 144.50 138.10 140.15 0.4M
2021-01-28 136.90 141.45 136.00 140.45 0.3M
2021-01-27 139.30 142.50 135.00 138.90 0.6M
2021-01-25 144.00 147.00 135.00 136.65 0.5M
2021-01-22 143.00 144.50 136.60 141.50 0.8M
2021-01-21 144.10 144.10 136.50 143.15 2.1M
2021-01-20 139.90 139.90 136.00 137.25 0.5M
2021-01-19 134.90 138.10 134.65 138.10 0.5M
2021-01-18 135.00 135.40 129.00 131.55 0.4M
2021-01-15 137.35 138.55 133.00 133.30 0.4M
2021-01-14 130.40 136.80 129.00 135.85 0.6M
2021-01-13 133.55 135.70 127.50 130.35 0.4M
2021-01-12 135.20 137.05 127.60 132.95 0.6M
2021-01-11 139.45 139.75 133.30 134.30 0.5M
2021-01-08 138.85 139.00 135.95 136.25 0.3M
2021-01-07 139.10 139.70 133.65 136.55 0.4M
2021-01-06 140.70 140.80 134.00 136.30 0.4M
2021-01-05 135.00 141.45 134.55 139.05 0.6M
2021-01-04 138.95 141.85 134.05 137.05 0.7M
2021-01-01 142.00 143.90 137.50 138.65 0.9M