Techno Electric & Engineering Company Limited (NSE:TECHNOE)
India
· Delayed Price · Currency is INR 1,097.90
-9.80 (-0.88%)
At close: Dec 5, 2025
NSE:TECHNOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,107.80 | 1,110.10 | 1,084.00 | 1,097.90 | 1,097.90 | -0.88% | 166,351 |
| Dec 4, 2025 | 1,145.00 | 1,145.00 | 1,102.40 | 1,107.70 | 1,107.70 | -2.95% | 187,332 |
| Dec 3, 2025 | 1,160.00 | 1,160.00 | 1,126.40 | 1,141.40 | 1,141.40 | -1.76% | 358,418 |
| Dec 2, 2025 | 1,193.90 | 1,199.20 | 1,154.50 | 1,161.90 | 1,161.90 | -2.68% | 170,386 |
| Dec 1, 2025 | 1,190.00 | 1,210.40 | 1,178.00 | 1,193.90 | 1,193.90 | -0.95% | 138,985 |
| Nov 28, 2025 | 1,204.70 | 1,222.80 | 1,190.40 | 1,205.30 | 1,205.30 | 0.05% | 125,038 |
| Nov 27, 2025 | 1,190.70 | 1,211.60 | 1,176.90 | 1,204.70 | 1,204.70 | 1.39% | 123,298 |
| Nov 26, 2025 | 1,177.90 | 1,193.20 | 1,163.00 | 1,188.20 | 1,188.20 | 1.88% | 95,811 |
| Nov 25, 2025 | 1,179.20 | 1,180.20 | 1,157.60 | 1,166.30 | 1,166.30 | -0.90% | 63,189 |
| Nov 24, 2025 | 1,177.80 | 1,179.90 | 1,160.00 | 1,176.90 | 1,176.90 | 0.56% | 127,856 |
| Nov 21, 2025 | 1,207.00 | 1,207.00 | 1,166.10 | 1,170.40 | 1,170.40 | -3.34% | 115,822 |
| Nov 20, 2025 | 1,182.50 | 1,252.70 | 1,182.50 | 1,210.80 | 1,210.80 | 2.39% | 362,669 |
| Nov 19, 2025 | 1,205.60 | 1,211.00 | 1,179.40 | 1,182.50 | 1,182.50 | -1.92% | 200,059 |
| Nov 18, 2025 | 1,238.70 | 1,238.80 | 1,200.60 | 1,205.60 | 1,205.60 | -2.67% | 115,295 |
| Nov 17, 2025 | 1,227.50 | 1,255.00 | 1,221.10 | 1,238.70 | 1,238.70 | 0.92% | 155,678 |
| Nov 14, 2025 | 1,241.70 | 1,249.60 | 1,220.10 | 1,227.40 | 1,227.40 | -0.92% | 135,074 |
| Nov 13, 2025 | 1,255.00 | 1,255.00 | 1,203.10 | 1,238.80 | 1,238.80 | -2.85% | 567,802 |
| Nov 12, 2025 | 1,277.80 | 1,282.00 | 1,268.00 | 1,275.20 | 1,275.20 | 0.20% | 130,488 |
| Nov 11, 2025 | 1,281.00 | 1,289.80 | 1,265.00 | 1,272.70 | 1,272.70 | -0.84% | 83,406 |
| Nov 10, 2025 | 1,284.00 | 1,308.40 | 1,266.10 | 1,283.50 | 1,283.50 | 0.02% | 121,634 |
| Nov 7, 2025 | 1,275.90 | 1,288.70 | 1,244.80 | 1,283.30 | 1,283.30 | 0.78% | 171,585 |
| Nov 6, 2025 | 1,303.30 | 1,316.20 | 1,270.00 | 1,273.40 | 1,273.40 | -2.29% | 257,233 |
| Nov 4, 2025 | 1,340.20 | 1,343.70 | 1,299.00 | 1,303.30 | 1,303.30 | -2.75% | 106,854 |
| Nov 3, 2025 | 1,320.00 | 1,354.30 | 1,314.80 | 1,340.20 | 1,340.20 | 1.60% | 95,679 |
| Oct 31, 2025 | 1,340.00 | 1,353.90 | 1,309.20 | 1,319.10 | 1,319.10 | -1.93% | 125,416 |
| Oct 30, 2025 | 1,356.00 | 1,356.00 | 1,325.90 | 1,345.00 | 1,345.00 | -0.09% | 81,423 |
| Oct 29, 2025 | 1,329.30 | 1,357.70 | 1,315.20 | 1,346.20 | 1,346.20 | 1.52% | 139,703 |
| Oct 28, 2025 | 1,322.10 | 1,336.90 | 1,313.10 | 1,326.00 | 1,326.00 | 0.29% | 84,249 |
| Oct 27, 2025 | 1,317.80 | 1,325.00 | 1,294.10 | 1,322.10 | 1,322.10 | 0.79% | 131,030 |
| Oct 24, 2025 | 1,331.50 | 1,333.10 | 1,306.20 | 1,311.80 | 1,311.80 | -1.22% | 106,268 |
| Oct 23, 2025 | 1,365.80 | 1,372.00 | 1,322.80 | 1,328.00 | 1,328.00 | -2.15% | 158,128 |
| Oct 21, 2025 | 1,339.00 | 1,364.00 | 1,339.00 | 1,357.20 | 1,357.20 | 1.96% | 35,442 |
| Oct 20, 2025 | 1,332.10 | 1,336.00 | 1,300.60 | 1,331.10 | 1,331.10 | 0.54% | 151,817 |
| Oct 17, 2025 | 1,340.00 | 1,351.90 | 1,314.00 | 1,324.00 | 1,324.00 | -1.41% | 90,457 |
| Oct 16, 2025 | 1,357.50 | 1,366.30 | 1,331.40 | 1,342.90 | 1,342.90 | -1.08% | 90,197 |
| Oct 15, 2025 | 1,354.00 | 1,364.00 | 1,335.20 | 1,357.50 | 1,357.50 | 0.24% | 116,346 |
| Oct 14, 2025 | 1,350.00 | 1,359.80 | 1,346.30 | 1,354.20 | 1,354.20 | 0.80% | 126,416 |
| Oct 13, 2025 | 1,369.80 | 1,389.60 | 1,338.20 | 1,343.40 | 1,343.40 | -1.79% | 171,158 |
| Oct 10, 2025 | 1,317.40 | 1,383.00 | 1,302.90 | 1,367.90 | 1,367.90 | 3.83% | 295,258 |
| Oct 9, 2025 | 1,352.00 | 1,363.60 | 1,311.60 | 1,317.40 | 1,317.40 | -2.02% | 123,163 |
| Oct 8, 2025 | 1,342.30 | 1,354.90 | 1,327.00 | 1,344.60 | 1,344.60 | 0.64% | 185,323 |
| Oct 7, 2025 | 1,362.30 | 1,365.40 | 1,330.10 | 1,336.10 | 1,336.10 | -1.60% | 421,841 |
| Oct 6, 2025 | 1,376.90 | 1,385.90 | 1,342.00 | 1,357.80 | 1,357.80 | -1.05% | 156,993 |
| Oct 3, 2025 | 1,340.00 | 1,383.70 | 1,329.70 | 1,372.20 | 1,372.20 | 2.52% | 367,411 |
| Oct 1, 2025 | 1,331.00 | 1,367.70 | 1,319.00 | 1,338.50 | 1,338.50 | 0.38% | 177,535 |
| Sep 30, 2025 | 1,337.20 | 1,343.80 | 1,324.50 | 1,333.40 | 1,333.40 | 0.08% | 689,436 |
| Sep 29, 2025 | 1,292.30 | 1,368.00 | 1,281.40 | 1,332.40 | 1,332.40 | 4.24% | 701,150 |
| Sep 26, 2025 | 1,370.00 | 1,370.00 | 1,272.30 | 1,278.20 | 1,278.20 | -6.56% | 565,268 |
| Sep 25, 2025 | 1,375.00 | 1,396.20 | 1,360.00 | 1,367.90 | 1,367.90 | -0.65% | 201,950 |
| Sep 24, 2025 | 1,409.90 | 1,411.70 | 1,372.90 | 1,376.90 | 1,376.90 | -1.91% | 146,218 |