Advertisement
Techno Electric & Engineering Company Limited (TECHNOE.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 1,441.40 | 1,497.65 | 1,410.05 | 1,451.20 | 1,451.20 | 9,275 |
| Nov 14, 2024 | 1,424.35 | 1,490.95 | 1,393.40 | 1,441.40 | 1,441.40 | 28,191 |
| Nov 13, 2024 | 1,496.90 | 1,496.90 | 1,393.20 | 1,404.70 | 1,404.70 | 39,017 |
| Nov 12, 2024 | 1,570.00 | 1,613.50 | 1,530.05 | 1,548.00 | 1,548.00 | 9,691 |
| Nov 11, 2024 | 1,580.05 | 1,635.70 | 1,564.50 | 1,580.05 | 1,580.05 | 5,346 |
| Nov 08, 2024 | 1,694.95 | 1,694.95 | 1,607.65 | 1,616.95 | 1,616.95 | 5,837 |
| Nov 07, 2024 | 1,698.00 | 1,698.00 | 1,638.85 | 1,657.80 | 1,657.80 | 13,495 |
| Nov 06, 2024 | 1,595.00 | 1,685.20 | 1,593.50 | 1,648.65 | 1,648.65 | 14,790 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 1,598.90 | 1,598.90 | 1,532.60 | 1,570.75 | 1,570.75 | 4,195 |
| Nov 01, 2024 | 1,580.00 | 1,600.00 | 1,561.70 | 1,591.45 | 1,591.45 | 6,113 |
| Oct 31, 2024 | 1,564.00 | 1,594.40 | 1,501.65 | 1,571.60 | 1,571.60 | 16,957 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 1,462.85 | 1,513.20 | 1,450.05 | 1,481.85 | 1,481.85 | 10,263 |
| Oct 28, 2024 | 1,460.05 | 1,533.00 | 1,425.00 | 1,460.75 | 1,460.75 | 19,380 |
| Oct 25, 2024 | 1,539.00 | 1,547.15 | 1,451.05 | 1,471.40 | 1,471.40 | 8,371 |
| Oct 24, 2024 | 1,578.15 | 1,589.95 | 1,530.00 | 1,537.55 | 1,537.55 | 7,522 |
| Oct 23, 2024 | 1,536.45 | 1,618.35 | 1,505.35 | 1,578.10 | 1,578.10 | 15,893 |
| Oct 22, 2024 | 1,645.10 | 1,663.15 | 1,554.00 | 1,564.30 | 1,564.30 | 9,629 |
| Oct 21, 2024 | 1,760.00 | 1,769.95 | 1,642.95 | 1,648.80 | 1,648.80 | 7,875 |
| Oct 18, 2024 | 1,760.00 | 1,760.00 | 1,676.85 | 1,730.70 | 1,730.70 | 14,061 |
| Oct 17, 2024 | 1,768.00 | 1,796.15 | 1,718.45 | 1,770.25 | 1,770.25 | 5,492 |
| Oct 16, 2024 | 1,788.55 | 1,788.55 | 1,745.20 | 1,757.00 | 1,757.00 | 4,179 |
| Oct 15, 2024 | 1,790.05 | 1,824.95 | 1,731.05 | 1,760.80 | 1,760.80 | 7,055 |
| Oct 14, 2024 | 1,720.10 | 1,792.60 | 1,720.10 | 1,779.50 | 1,779.50 | 18,006 |
| Oct 11, 2024 | 1,798.95 | 1,798.95 | 1,711.90 | 1,720.05 | 1,720.05 | 4,756 |
| Oct 10, 2024 | 1,679.00 | 1,794.25 | 1,674.35 | 1,730.40 | 1,730.40 | 34,439 |
| Oct 09, 2024 | 1,636.15 | 1,720.00 | 1,601.40 | 1,667.80 | 1,667.80 | 8,632 |
| Oct 08, 2024 | 1,528.00 | 1,612.90 | 1,517.15 | 1,604.05 | 1,604.05 | 8,062 |
| Oct 07, 2024 | 1,540.00 | 1,675.00 | 1,522.15 | 1,561.05 | 1,561.05 | 34,318 |
| Oct 04, 2024 | 1,525.00 | 1,557.80 | 1,512.65 | 1,532.70 | 1,532.70 | 5,625 |
| Oct 03, 2024 | 1,520.90 | 1,589.45 | 1,520.90 | 1,557.95 | 1,557.95 | 10,622 |
| Oct 01, 2024 | 1,605.00 | 1,624.90 | 1,571.00 | 1,575.60 | 1,575.60 | 2,708 |
| Sep 30, 2024 | 1,647.75 | 1,647.75 | 1,593.55 | 1,599.10 | 1,599.10 | 7,281 |
| Sep 27, 2024 | 1,629.00 | 1,639.95 | 1,577.65 | 1,630.75 | 1,630.75 | 4,548 |
| Sep 26, 2024 | 1,611.05 | 1,628.55 | 1,575.05 | 1,602.75 | 1,602.75 | 4,935 |
| Sep 25, 2024 | 1,563.10 | 1,624.60 | 1,563.10 | 1,602.40 | 1,602.40 | 10,384 |
| Sep 24, 2024 | 1,556.40 | 1,607.35 | 1,540.00 | 1,578.20 | 1,578.20 | 6,537 |
| Sep 23, 2024 | 1,518.05 | 1,564.65 | 1,518.05 | 1,533.60 | 1,533.60 | 5,987 |
| Sep 20, 2024 | 1,525.05 | 1,562.90 | 1,452.00 | 1,517.00 | 1,517.00 | 26,521 |
| Sep 19, 2024 | 1,590.00 | 1,592.40 | 1,505.05 | 1,524.05 | 1,524.05 | 19,624 |
| Sep 18, 2024 | 1,600.00 | 1,609.00 | 1,565.00 | 1,577.95 | 1,577.95 | 9,530 |
| Sep 17, 2024 | 1,565.05 | 1,606.00 | 1,559.60 | 1,592.60 | 1,592.60 | 3,389 |
| Sep 16, 2024 | 1,600.00 | 1,610.95 | 1,570.00 | 1,578.65 | 1,578.65 | 3,020 |
| Sep 13, 2024 | 1,604.05 | 1,611.45 | 1,558.70 | 1,599.75 | 1,599.75 | 2,554 |
| Sep 13, 2024 | 7 Dividend | |||||
| Sep 12, 2024 | 1,616.30 | 1,628.25 | 1,600.00 | 1,602.30 | 1,595.30 | 3,744 |
| Sep 11, 2024 | 1,640.00 | 1,675.95 | 1,608.60 | 1,621.90 | 1,614.81 | 2,204 |
| Sep 10, 2024 | 1,610.00 | 1,674.75 | 1,598.25 | 1,638.60 | 1,631.44 | 5,369 |
| Sep 09, 2024 | 1,580.05 | 1,627.65 | 1,580.05 | 1,623.80 | 1,616.71 | 7,361 |
| Sep 06, 2024 | 1,584.00 | 1,603.50 | 1,535.25 | 1,550.15 | 1,543.38 | 8,867 |
| Sep 05, 2024 | 1,610.20 | 1,619.95 | 1,551.20 | 1,584.75 | 1,577.83 | 3,897 |
| Sep 04, 2024 | 1,631.00 | 1,631.00 | 1,580.10 | 1,596.80 | 1,589.82 | 11,937 |
| Sep 03, 2024 | 1,650.00 | 1,670.00 | 1,621.05 | 1,645.35 | 1,638.16 | 8,553 |
| Sep 02, 2024 | 1,626.00 | 1,700.70 | 1,602.65 | 1,653.45 | 1,646.23 | 6,471 |
| Aug 30, 2024 | 1,615.40 | 1,650.00 | 1,585.00 | 1,622.10 | 1,615.01 | 4,358 |
| Aug 29, 2024 | 1,678.80 | 1,678.80 | 1,600.00 | 1,615.40 | 1,608.34 | 10,774 |
| Aug 28, 2024 | 1,705.00 | 1,740.00 | 1,650.20 | 1,655.40 | 1,648.17 | 4,193 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,724.00 | 1,735.00 | 1,680.00 | 1,716.45 | 1,708.95 | 8,834 |
| Aug 23, 2024 | 1,700.00 | 1,715.00 | 1,667.10 | 1,692.75 | 1,685.35 | 1,805 |
| Aug 22, 2024 | 1,675.50 | 1,719.00 | 1,655.15 | 1,700.10 | 1,692.67 | 3,843 |
| Aug 21, 2024 | 1,671.00 | 1,734.95 | 1,670.00 | 1,688.65 | 1,681.27 | 2,340 |
| Aug 20, 2024 | 1,770.00 | 1,800.00 | 1,689.00 | 1,700.15 | 1,692.72 | 510,947 |
| Aug 19, 2024 | 1,669.90 | 1,729.25 | 1,669.90 | 1,726.20 | 1,718.66 | 7,045 |
| Aug 16, 2024 | 1,594.90 | 1,646.95 | 1,594.90 | 1,646.95 | 1,639.75 | 3,255 |
| Aug 14, 2024 | 1,633.00 | 1,698.00 | 1,550.00 | 1,568.55 | 1,561.70 | 6,752 |
| Aug 13, 2024 | 1,715.00 | 1,726.00 | 1,610.00 | 1,623.70 | 1,616.61 | 9,312 |
| Aug 12, 2024 | 1,661.00 | 1,725.90 | 1,661.00 | 1,693.80 | 1,686.40 | 6,154 |
| Aug 09, 2024 | 1,655.00 | 1,675.00 | 1,623.00 | 1,643.75 | 1,636.57 | 4,525 |
| Aug 08, 2024 | 1,655.10 | 1,655.10 | 1,602.00 | 1,621.30 | 1,614.22 | 1,340 |
| Aug 07, 2024 | 1,569.75 | 1,648.20 | 1,551.10 | 1,648.20 | 1,641.00 | 3,960 |
| Aug 06, 2024 | 1,573.00 | 1,640.00 | 1,550.00 | 1,569.75 | 1,562.89 | 16,067 |
| Aug 05, 2024 | 1,650.00 | 1,674.00 | 1,630.20 | 1,630.20 | 1,623.08 | 12,262 |
| Aug 02, 2024 | 1,664.00 | 1,765.00 | 1,632.55 | 1,716.00 | 1,708.50 | 20,477 |
| Aug 01, 2024 | 1,730.00 | 1,730.00 | 1,655.00 | 1,715.45 | 1,707.96 | 403,703 |
| Jul 31, 2024 | 1,673.00 | 1,720.00 | 1,640.00 | 1,702.95 | 1,695.51 | 8,025 |
| Jul 30, 2024 | 1,649.85 | 1,667.95 | 1,620.00 | 1,644.65 | 1,637.46 | 2,444 |
| Jul 29, 2024 | 1,680.00 | 1,720.00 | 1,620.00 | 1,646.90 | 1,639.71 | 4,821 |
| Jul 26, 2024 | 1,739.80 | 1,739.80 | 1,648.65 | 1,679.35 | 1,672.01 | 53,815 |
| Jul 25, 2024 | 1,574.95 | 1,680.00 | 1,561.00 | 1,669.15 | 1,661.86 | 16,145 |
| Jul 24, 2024 | 1,472.25 | 1,627.15 | 1,472.25 | 1,621.10 | 1,614.02 | 31,636 |
| Jul 23, 2024 | 1,579.90 | 1,579.90 | 1,478.90 | 1,549.70 | 1,542.93 | 20,380 |
| Jul 22, 2024 | 1,483.50 | 1,557.65 | 1,462.25 | 1,556.70 | 1,549.90 | 21,659 |
| Jul 19, 2024 | 1,540.00 | 1,540.00 | 1,460.90 | 1,483.50 | 1,477.02 | 8,702 |
| Jul 18, 2024 | 1,504.90 | 1,555.00 | 1,475.00 | 1,493.35 | 1,486.83 | 20,325 |
| Jul 16, 2024 | 1,470.40 | 1,540.00 | 1,448.00 | 1,503.70 | 1,497.13 | 9,500 |
| Jul 15, 2024 | 1,450.00 | 1,500.00 | 1,388.25 | 1,491.55 | 1,485.03 | 18,878 |
| Jul 12, 2024 | 1,470.00 | 1,480.00 | 1,391.10 | 1,461.30 | 1,454.92 | 5,726 |
| Jul 11, 2024 | 1,500.00 | 1,512.00 | 1,431.00 | 1,463.75 | 1,457.36 | 9,281 |
| Jul 10, 2024 | 1,565.00 | 1,599.00 | 1,482.80 | 1,504.35 | 1,497.78 | 20,664 |
| Jul 09, 2024 | 1,520.95 | 1,570.00 | 1,496.00 | 1,560.80 | 1,553.98 | 6,096 |
| Jul 08, 2024 | 1,489.85 | 1,519.00 | 1,482.00 | 1,495.35 | 1,488.82 | 10,515 |
| Jul 05, 2024 | 1,452.10 | 1,489.00 | 1,435.00 | 1,477.05 | 1,470.60 | 19,426 |
| Jul 04, 2024 | 1,557.95 | 1,557.95 | 1,469.60 | 1,480.85 | 1,474.38 | 8,410 |
| Jul 03, 2024 | 1,576.00 | 1,577.00 | 1,511.00 | 1,546.85 | 1,540.09 | 10,430 |
| Jul 02, 2024 | 1,550.00 | 1,568.95 | 1,515.00 | 1,554.40 | 1,547.61 | 13,675 |
| Jul 01, 2024 | 1,559.00 | 1,590.00 | 1,506.60 | 1,555.85 | 1,549.05 | 12,083 |
| Jun 28, 2024 | 1,523.80 | 1,569.75 | 1,483.10 | 1,560.90 | 1,554.08 | 4,248 |
| Jun 27, 2024 | 1,543.00 | 1,560.00 | 1,475.05 | 1,495.50 | 1,488.97 | 22,741 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.