Price Data Selection & Download
Thejo Engineering Share Price All Time Records & Statistics (Jan 2016 - Jul 2026)
1879 daily OHLCV records on NSE from Jan. 2016 to July 2026.
Share Price All Time High
₹3707.90
July 04, 2024
NSE Exchange
Share Price All Time Low
₹53.35
March 17, 2016
NSE Exchange
Highest Volume Trading Day
756,000
April 07, 2017 • ₹76.35
NSE Exchange
Share Price History Data (Jan 2016 - Jul 2026)
THEJO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1860.00 | ₹1935.00 | ₹1851.20 | ₹1898.80 | 1,775 |
| 2026-07-23 | ₹1934.50 | ₹1960.00 | ₹1825.10 | ₹1875.40 | 18,765 |
| 2026-07-22 | ₹1915.10 | ₹1940.00 | ₹1880.00 | ₹1895.00 | 3,271 |
| 2026-07-21 | ₹1920.00 | ₹1950.00 | ₹1875.20 | ₹1932.20 | 8,079 |
| 2026-07-20 | ₹1869.30 | ₹1925.00 | ₹1855.10 | ₹1910.40 | 15,015 |
| 2026-07-17 | ₹1909.90 | ₹1913.90 | ₹1870.10 | ₹1880.30 | 3,163 |
| 2026-07-16 | ₹1890.40 | ₹1921.20 | ₹1864.90 | ₹1902.60 | 4,767 |
| 2026-07-15 | ₹1869.00 | ₹1891.90 | ₹1862.80 | ₹1866.20 | 2,242 |
| 2026-07-14 | ₹1877.80 | ₹1890.90 | ₹1861.00 | ₹1869.50 | 3,271 |
| 2026-07-13 | ₹1873.60 | ₹1905.00 | ₹1860.10 | ₹1885.60 | 2,373 |
| 2026-07-10 | ₹1874.90 | ₹1923.50 | ₹1860.00 | ₹1899.50 | 3,928 |
| 2026-07-09 | ₹1871.80 | ₹1910.00 | ₹1860.80 | ₹1868.10 | 4,727 |
| 2026-07-08 | ₹1877.10 | ₹1911.90 | ₹1850.10 | ₹1866.10 | 3,414 |
| 2026-07-07 | ₹1880.80 | ₹1904.00 | ₹1840.10 | ₹1883.40 | 7,064 |
| 2026-07-06 | ₹1917.90 | ₹1930.00 | ₹1856.30 | ₹1862.40 | 5,262 |
| 2026-07-03 | ₹1895.00 | ₹1939.50 | ₹1874.10 | ₹1917.90 | 8,213 |
| 2026-07-02 | ₹1949.90 | ₹1977.50 | ₹1881.00 | ₹1894.80 | 4,890 |
| 2026-07-01 | ₹1913.30 | ₹2036.50 | ₹1911.60 | ₹1945.70 | 19,700 |
| 2026-06-30 | ₹1828.10 | ₹1948.00 | ₹1810.10 | ₹1918.60 | 42,258 |
| 2026-06-29 | ₹1831.40 | ₹1860.00 | ₹1780.50 | ₹1823.90 | 4,692 |
| 2026-06-25 | ₹1809.60 | ₹1850.00 | ₹1800.00 | ₹1822.20 | 5,499 |
| 2026-06-24 | ₹1794.20 | ₹1842.80 | ₹1778.20 | ₹1819.80 | 9,684 |
| 2026-06-23 | ₹1829.90 | ₹1838.50 | ₹1793.10 | ₹1795.20 | 3,646 |
| 2026-06-22 | ₹1820.00 | ₹1851.90 | ₹1800.00 | ₹1816.60 | 8,127 |
| 2026-06-19 | ₹1748.90 | ₹1863.90 | ₹1733.00 | ₹1817.70 | 29,186 |
| 2026-06-18 | ₹1724.90 | ₹1765.80 | ₹1708.00 | ₹1747.60 | 7,742 |
| 2026-06-17 | ₹1676.00 | ₹1755.00 | ₹1660.00 | ₹1729.20 | 12,506 |
| 2026-06-16 | ₹1639.00 | ₹1699.00 | ₹1608.10 | ₹1679.50 | 9,678 |
| 2026-06-15 | ₹1549.90 | ₹1668.00 | ₹1549.90 | ₹1612.80 | 51,363 |
| 2026-06-12 | ₹1499.90 | ₹1554.30 | ₹1488.10 | ₹1543.50 | 5,650 |
| 2026-06-11 | ₹1522.10 | ₹1526.00 | ₹1472.10 | ₹1491.50 | 5,175 |
| 2026-06-10 | ₹1544.40 | ₹1548.80 | ₹1520.00 | ₹1522.70 | 2,883 |
| 2026-06-09 | ₹1503.00 | ₹1559.90 | ₹1503.00 | ₹1542.70 | 4,692 |
| 2026-06-08 | ₹1533.00 | ₹1575.00 | ₹1517.00 | ₹1531.60 | 3,634 |
| 2026-06-05 | ₹1593.50 | ₹1600.00 | ₹1529.00 | ₹1545.50 | 4,944 |
| 2026-06-04 | ₹1548.80 | ₹1605.00 | ₹1512.90 | ₹1565.60 | 10,308 |
| 2026-06-03 | ₹1544.60 | ₹1568.00 | ₹1511.10 | ₹1548.80 | 4,368 |
| 2026-06-02 | ₹1556.60 | ₹1576.70 | ₹1529.00 | ₹1554.60 | 4,648 |
| 2026-06-01 | ₹1551.00 | ₹1590.00 | ₹1544.70 | ₹1550.70 | 5,311 |
| 2026-05-29 | ₹1604.90 | ₹1629.90 | ₹1557.80 | ₹1564.70 | 11,634 |
| 2026-05-27 | ₹1630.10 | ₹1641.80 | ₹1605.00 | ₹1615.50 | 4,436 |
| 2026-05-26 | ₹1630.60 | ₹1656.10 | ₹1616.00 | ₹1642.10 | 6,763 |
| 2026-05-25 | ₹1649.90 | ₹1692.00 | ₹1610.00 | ₹1623.30 | 7,537 |
| 2026-05-22 | ₹1640.60 | ₹1663.00 | ₹1620.00 | ₹1629.30 | 1,326 |
| 2026-05-21 | ₹1643.50 | ₹1665.80 | ₹1610.00 | ₹1640.20 | 6,153 |
| 2026-05-20 | ₹1681.10 | ₹1696.20 | ₹1633.00 | ₹1642.60 | 5,741 |
| 2026-05-19 | ₹1689.90 | ₹1721.90 | ₹1680.00 | ₹1682.00 | 2,490 |
| 2026-05-18 | ₹1723.50 | ₹1751.90 | ₹1688.00 | ₹1690.50 | 5,130 |
| 2026-05-15 | ₹1737.10 | ₹1753.10 | ₹1720.00 | ₹1722.50 | 1,310 |
| 2026-05-14 | ₹1757.80 | ₹1770.30 | ₹1720.00 | ₹1736.10 | 2,415 |
| 2026-05-13 | ₹1747.50 | ₹1760.00 | ₹1745.00 | ₹1757.60 | 2,416 |
| 2026-05-12 | ₹1772.50 | ₹1804.90 | ₹1724.80 | ₹1756.30 | 7,605 |
| 2026-05-11 | ₹1769.00 | ₹1810.70 | ₹1760.00 | ₹1766.50 | 3,035 |
| 2026-05-08 | ₹1852.90 | ₹1859.80 | ₹1811.00 | ₹1817.30 | 2,072 |
| 2026-05-07 | ₹1828.40 | ₹1865.90 | ₹1820.70 | ₹1854.20 | 3,302 |
| 2026-05-06 | ₹1840.90 | ₹1865.00 | ₹1809.10 | ₹1831.00 | 3,170 |
| 2026-05-05 | ₹1815.20 | ₹1890.00 | ₹1809.10 | ₹1826.60 | 8,905 |
| 2026-05-04 | ₹1860.00 | ₹1860.00 | ₹1801.00 | ₹1828.30 | 5,261 |
| 2026-04-30 | ₹1797.10 | ₹1838.30 | ₹1760.00 | ₹1816.70 | 6,633 |
| 2026-04-29 | ₹1759.30 | ₹1838.10 | ₹1755.20 | ₹1797.10 | 10,070 |
| 2026-04-28 | ₹1765.00 | ₹1783.60 | ₹1728.00 | ₹1762.30 | 9,959 |
| 2026-04-27 | ₹1720.00 | ₹1770.00 | ₹1720.00 | ₹1750.40 | 5,230 |
| 2026-04-24 | ₹1784.50 | ₹1804.30 | ₹1730.00 | ₹1740.70 | 6,786 |
| 2026-04-23 | ₹1850.70 | ₹1866.60 | ₹1760.00 | ₹1784.50 | 4,885 |
| 2026-04-22 | ₹1843.50 | ₹1869.80 | ₹1830.00 | ₹1839.70 | 2,115 |
| 2026-04-21 | ₹1853.00 | ₹1867.90 | ₹1830.00 | ₹1843.80 | 4,946 |
| 2026-04-20 | ₹1839.80 | ₹1927.00 | ₹1782.10 | ₹1842.00 | 37,975 |
| 2026-04-17 | ₹1781.80 | ₹1825.00 | ₹1774.80 | ₹1816.50 | 8,316 |
| 2026-04-16 | ₹1795.00 | ₹1819.00 | ₹1783.00 | ₹1798.80 | 8,117 |
| 2026-04-15 | ₹1695.80 | ₹1893.00 | ₹1695.80 | ₹1786.50 | 69,524 |
| 2026-04-13 | ₹1598.50 | ₹1745.60 | ₹1573.00 | ₹1699.10 | 11,284 |
| 2026-04-10 | ₹1593.50 | ₹1651.20 | ₹1563.10 | ₹1638.00 | 7,490 |
| 2026-04-09 | ₹1588.10 | ₹1610.00 | ₹1553.30 | ₹1587.50 | 5,680 |
| 2026-04-08 | ₹1589.90 | ₹1624.10 | ₹1562.50 | ₹1575.70 | 14,860 |
| 2026-04-07 | ₹1571.80 | ₹1593.90 | ₹1540.00 | ₹1564.20 | 2,488 |
| 2026-04-06 | ₹1518.70 | ₹1588.00 | ₹1498.00 | ₹1574.00 | 5,029 |
| 2026-04-02 | ₹1477.70 | ₹1541.10 | ₹1443.60 | ₹1534.60 | 3,830 |
| 2026-04-01 | ₹1554.90 | ₹1554.90 | ₹1480.00 | ₹1487.30 | 3,588 |
| 2026-03-30 | ₹1559.00 | ₹1559.30 | ₹1450.00 | ₹1457.40 | 12,528 |
| 2026-03-27 | ₹1575.20 | ₹1596.30 | ₹1540.00 | ₹1561.70 | 14,279 |
| 2026-03-25 | ₹1579.90 | ₹1610.00 | ₹1537.20 | ₹1586.30 | 36,931 |
| 2026-03-24 | ₹1549.90 | ₹1593.90 | ₹1520.10 | ₹1560.20 | 19,082 |
| 2026-03-23 | ₹1540.00 | ₹1572.00 | ₹1505.70 | ₹1529.90 | 6,596 |
| 2026-03-20 | ₹1607.80 | ₹1607.80 | ₹1551.00 | ₹1555.70 | 28,918 |
| 2026-03-19 | ₹1585.80 | ₹1610.00 | ₹1556.10 | ₹1582.50 | 5,157 |
| 2026-03-18 | ₹1569.30 | ₹1625.00 | ₹1556.00 | ₹1583.60 | 5,434 |
| 2026-03-17 | ₹1599.90 | ₹1599.90 | ₹1563.00 | ₹1569.30 | 1,933 |
| 2026-03-16 | ₹1593.90 | ₹1629.90 | ₹1455.00 | ₹1578.60 | 21,845 |
| 2026-03-13 | ₹1720.00 | ₹1720.00 | ₹1575.10 | ₹1591.90 | 5,121 |
| 2026-03-12 | ₹1660.20 | ₹1674.40 | ₹1616.40 | ₹1651.30 | 2,600 |
| 2026-03-11 | ₹1666.50 | ₹1689.70 | ₹1623.00 | ₹1659.60 | 1,869 |
| 2026-03-10 | ₹1652.40 | ₹1711.00 | ₹1641.30 | ₹1662.50 | 4,269 |
| 2026-03-09 | ₹1629.90 | ₹1680.50 | ₹1559.70 | ₹1636.00 | 16,606 |
| 2026-03-06 | ₹1639.00 | ₹1639.10 | ₹1618.00 | ₹1630.50 | 2,254 |
| 2026-03-05 | ₹1612.00 | ₹1645.80 | ₹1603.30 | ₹1637.30 | 3,223 |
| 2026-03-04 | ₹1633.00 | ₹1638.90 | ₹1565.60 | ₹1612.50 | 8,263 |
| 2026-03-02 | ₹1643.00 | ₹1683.90 | ₹1620.90 | ₹1637.90 | 6,153 |
| 2026-02-27 | ₹1692.90 | ₹1705.40 | ₹1658.30 | ₹1686.60 | 5,383 |
| 2026-02-26 | ₹1760.00 | ₹1760.00 | ₹1700.00 | ₹1702.60 | 3,035 |
| 2026-02-25 | ₹1678.00 | ₹1755.60 | ₹1678.00 | ₹1730.60 | 11,827 |
| 2026-02-24 | ₹1683.70 | ₹1711.80 | ₹1670.00 | ₹1671.90 | 1,830 |
| 2026-02-23 | ₹1714.00 | ₹1749.90 | ₹1680.00 | ₹1725.20 | 6,595 |
| 2026-02-20 | ₹1671.90 | ₹1732.00 | ₹1670.00 | ₹1712.00 | 4,155 |
| 2026-02-19 | ₹1682.60 | ₹1683.90 | ₹1662.50 | ₹1670.70 | 2,118 |
| 2026-02-18 | ₹1670.80 | ₹1708.80 | ₹1667.60 | ₹1677.60 | 3,387 |
| 2026-02-17 | ₹1671.50 | ₹1680.00 | ₹1638.10 | ₹1671.40 | 3,975 |
| 2026-02-16 | ₹1708.30 | ₹1714.70 | ₹1622.00 | ₹1676.10 | 12,524 |
| 2026-02-13 | ₹1651.60 | ₹1750.00 | ₹1623.90 | ₹1708.30 | 9,057 |
| 2026-02-12 | ₹1727.10 | ₹1727.10 | ₹1655.10 | ₹1665.60 | 5,362 |
| 2026-02-11 | ₹1760.00 | ₹1760.00 | ₹1713.40 | ₹1721.70 | 9,642 |
| 2026-02-10 | ₹1750.00 | ₹1773.30 | ₹1713.40 | ₹1746.90 | 19,043 |
| 2026-02-09 | ₹1710.90 | ₹1795.30 | ₹1710.90 | ₹1776.70 | 5,102 |
| 2026-02-06 | ₹1661.10 | ₹1775.00 | ₹1661.10 | ₹1737.80 | 4,281 |
| 2026-02-05 | ₹1729.60 | ₹1777.80 | ₹1721.00 | ₹1726.40 | 2,937 |
| 2026-02-04 | ₹1820.00 | ₹1820.00 | ₹1728.30 | ₹1759.20 | 22,784 |
| 2026-02-03 | ₹1790.90 | ₹1827.60 | ₹1776.50 | ₹1791.80 | 6,376 |
| 2026-02-02 | ₹1769.90 | ₹1830.00 | ₹1686.10 | ₹1790.60 | 7,130 |
| 2026-02-01 | ₹1727.60 | ₹1770.00 | ₹1692.60 | ₹1741.30 | 3,300 |
| 2026-01-30 | ₹1747.50 | ₹1760.90 | ₹1676.70 | ₹1722.10 | 6,276 |
| 2026-01-29 | ₹1767.90 | ₹1767.90 | ₹1711.00 | ₹1721.70 | 2,814 |
| 2026-01-28 | ₹1771.70 | ₹1788.00 | ₹1735.50 | ₹1754.70 | 6,177 |
| 2026-01-27 | ₹1780.00 | ₹1798.00 | ₹1712.30 | ₹1741.60 | 12,625 |
| 2026-01-23 | ₹1816.00 | ₹1818.50 | ₹1757.20 | ₹1779.90 | 3,107 |
| 2026-01-22 | ₹1803.10 | ₹1845.60 | ₹1794.20 | ₹1836.80 | 3,147 |
| 2026-01-21 | ₹1759.70 | ₹1835.90 | ₹1728.10 | ₹1812.20 | 5,652 |
| 2026-01-20 | ₹1883.10 | ₹1916.00 | ₹1748.90 | ₹1786.50 | 11,414 |
| 2026-01-19 | ₹1898.00 | ₹1898.00 | ₹1870.00 | ₹1883.10 | 4,133 |
| 2026-01-16 | ₹1836.30 | ₹1891.00 | ₹1836.30 | ₹1874.00 | 6,863 |
| 2026-01-14 | ₹1795.30 | ₹1886.00 | ₹1786.20 | ₹1858.80 | 28,194 |
| 2026-01-13 | ₹1741.60 | ₹1839.00 | ₹1741.60 | ₹1790.70 | 16,881 |
| 2026-01-12 | ₹1748.10 | ₹1750.00 | ₹1695.00 | ₹1729.50 | 6,647 |
| 2026-01-09 | ₹1729.40 | ₹1747.10 | ₹1717.50 | ₹1738.80 | 8,095 |
| 2026-01-08 | ₹1732.20 | ₹1749.90 | ₹1701.00 | ₹1731.50 | 4,091 |
| 2026-01-07 | ₹1711.20 | ₹1744.50 | ₹1708.80 | ₹1736.00 | 2,472 |
| 2026-01-06 | ₹1696.10 | ₹1766.60 | ₹1675.20 | ₹1714.50 | 11,002 |
| 2026-01-05 | ₹1677.50 | ₹1729.30 | ₹1665.70 | ₹1695.60 | 9,613 |
| 2026-01-02 | ₹1726.30 | ₹1727.60 | ₹1690.00 | ₹1703.00 | 7,020 |
| 2026-01-01 | ₹1750.10 | ₹1768.90 | ₹1720.00 | ₹1729.50 | 4,388 |
Thejo Engineering Share Price Performance Analysis (Jan 2016 - Jul 2026)
THEJO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.79%
₹1729.50 → ₹1898.80
Year to Date
Price Volatility
6.77%
Low Volatility
Year to Date
Average Daily Volume
8,615
Year to Date Average
NSE Exchange
Thejo Engineering Share Price History – Frequently Asked Questions
Common questions about THEJO historical data and records. Examine THEJO earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Thejo Engineering (THEJO)?
The all-time high share price of Thejo Engineering was ₹3707.9 recorded on July 04, 2024 on the NSE exchange.
What is the all-time low share price of Thejo Engineering (THEJO)?
The all-time low share price of Thejo Engineering was ₹53.35 recorded on March 17, 2016 on the NSE exchange.
How can I download THEJO historical share price data?
You can download Thejo Engineering historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for THEJO shares?
The highest trading volume day for Thejo Engineering was 756,000 shares traded on April 07, 2017 on the NSE exchange, with share price at ₹76.35.