Telecanor Global Limited (BOM:530595)
India
· Delayed Price · Currency is INR 43.00
+1.06 (2.53%)
At close: Mar 10, 2026
Telecanor Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.99 | 45.00 | 41.94 | 41.94 | 41.94 | -4.98% | 39,113 |
| Mar 6, 2026 | 42.43 | 44.14 | 42.43 | 44.14 | 44.14 | 5.00% | 72,217 |
| Mar 5, 2026 | 44.20 | 44.20 | 40.98 | 42.04 | 42.04 | -2.53% | 109,027 |
| Mar 4, 2026 | 43.13 | 45.99 | 43.13 | 43.13 | 43.13 | -4.98% | 40,404 |
| Mar 2, 2026 | 46.00 | 48.49 | 44.96 | 45.39 | 45.39 | -4.08% | 100,607 |
| Feb 27, 2026 | 48.25 | 48.50 | 44.70 | 47.32 | 47.32 | 1.02% | 95,893 |
| Feb 26, 2026 | 46.84 | 46.84 | 46.50 | 46.84 | 46.84 | 5.00% | 127,677 |
| Feb 25, 2026 | 43.50 | 44.61 | 42.70 | 44.61 | 44.61 | 4.99% | 33,758 |
| Feb 24, 2026 | 38.80 | 42.52 | 38.80 | 42.49 | 42.49 | 4.91% | 99,818 |
| Feb 23, 2026 | 41.78 | 43.59 | 40.49 | 40.50 | 40.50 | -4.97% | 71,270 |
| Feb 20, 2026 | 42.50 | 44.70 | 42.49 | 42.62 | 42.62 | -4.70% | 87,681 |
| Feb 19, 2026 | 47.99 | 48.44 | 44.50 | 44.72 | 44.72 | -4.53% | 173,547 |
| Feb 18, 2026 | 46.84 | 46.84 | 44.06 | 46.84 | 46.84 | 5.00% | 319,235 |
| Feb 17, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 4.99% | 22,132 |
| Feb 16, 2026 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 4.99% | 4,238 |
| Feb 13, 2026 | 39.69 | 40.47 | 37.56 | 40.47 | 40.47 | 4.98% | 59,713 |
| Feb 12, 2026 | 40.50 | 40.50 | 37.35 | 38.55 | 38.55 | -1.76% | 32,619 |
| Feb 11, 2026 | 38.00 | 39.66 | 37.70 | 39.24 | 39.24 | 3.86% | 91,904 |
| Feb 10, 2026 | 37.56 | 37.78 | 35.80 | 37.78 | 37.78 | 4.97% | 73,864 |
| Feb 9, 2026 | 35.00 | 36.57 | 35.00 | 35.99 | 35.99 | 3.33% | 34,949 |
| Feb 6, 2026 | 34.02 | 35.89 | 34.02 | 34.83 | 34.83 | -2.08% | 13,601 |
| Feb 5, 2026 | 36.70 | 37.20 | 34.45 | 35.57 | 35.57 | -1.85% | 26,169 |
| Feb 4, 2026 | 35.86 | 38.50 | 35.86 | 36.24 | 36.24 | -3.97% | 67,316 |
| Feb 3, 2026 | 37.99 | 38.50 | 35.35 | 37.74 | 37.74 | 1.48% | 32,132 |
| Feb 2, 2026 | 37.96 | 37.96 | 34.36 | 37.19 | 37.19 | 2.85% | 123,739 |
| Feb 1, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 4.99% | 13,877 |
| Jan 30, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 5.00% | 10,508 |
| Jan 29, 2026 | 32.80 | 32.80 | 31.01 | 32.80 | 32.80 | 4.99% | 68,949 |
| Jan 28, 2026 | 28.51 | 31.24 | 28.51 | 31.24 | 31.24 | 4.97% | 65,801 |
| Jan 27, 2026 | 30.38 | 31.69 | 29.14 | 29.76 | 29.76 | -1.75% | 30,728 |
| Jan 23, 2026 | 30.00 | 30.30 | 29.00 | 30.29 | 30.29 | 4.95% | 46,658 |
| Jan 22, 2026 | 28.71 | 29.80 | 27.34 | 28.86 | 28.86 | 0.31% | 44,273 |
| Jan 21, 2026 | 28.74 | 29.50 | 28.74 | 28.77 | 28.77 | -4.89% | 93,744 |
| Jan 20, 2026 | 31.20 | 31.50 | 30.25 | 30.25 | 30.25 | -4.99% | 25,335 |
| Jan 19, 2026 | 33.98 | 34.60 | 31.60 | 31.84 | 31.84 | -4.27% | 52,593 |
| Jan 16, 2026 | 30.15 | 33.28 | 30.15 | 33.26 | 33.26 | 4.92% | 121,840 |
| Jan 14, 2026 | 31.59 | 32.90 | 31.59 | 31.70 | 31.70 | -4.66% | 78,342 |
| Jan 13, 2026 | 34.98 | 34.98 | 33.23 | 33.25 | 33.25 | -4.92% | 53,674 |
| Jan 12, 2026 | 34.58 | 37.80 | 34.58 | 34.97 | 34.97 | -3.90% | 82,541 |
| Jan 9, 2026 | 36.29 | 38.19 | 36.29 | 36.39 | 36.39 | -4.71% | 190,583 |
| Jan 8, 2026 | 41.88 | 42.08 | 38.19 | 38.19 | 38.19 | -4.98% | 221,303 |
| Jan 7, 2026 | 36.37 | 40.19 | 36.37 | 40.19 | 40.19 | 4.99% | 350,731 |
| Jan 6, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -4.99% | 5,738 |
| Jan 5, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -5.00% | 12,777 |
| Jan 2, 2026 | 46.87 | 46.87 | 42.41 | 42.41 | 42.41 | -5.00% | 322,949 |
| Jan 1, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 4.99% | 48,356 |
| Dec 31, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 4.99% | 43,358 |
| Dec 30, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 4.98% | 50,853 |
| Dec 29, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 4.98% | 38,578 |
| Dec 26, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 5.00% | 226,045 |
| Dec 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.98% | 25,582 |
| Dec 23, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 4.97% | 6,655 |
| Dec 22, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 4.99% | 47,796 |
| Dec 19, 2025 | 27.37 | 30.25 | 27.37 | 30.25 | 30.25 | 5.00% | 347,133 |
| Dec 18, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -4.98% | 62,955 |
| Dec 17, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -4.98% | 3,373 |
| Dec 16, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -4.97% | 6,890 |
| Dec 15, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -4.98% | 10,958 |
| Dec 12, 2025 | 39.06 | 39.06 | 35.34 | 35.34 | 35.34 | -5.00% | 464,283 |
| Dec 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 5.00% | 115,118 |
| Dec 10, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 4.98% | 113,544 |
| Dec 9, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 4.98% | 325,514 |
| Dec 8, 2025 | 32.15 | 32.15 | 32.14 | 32.15 | 32.15 | 5.00% | 397,159 |
| Dec 5, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 4.97% | 64,069 |
| Dec 4, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 4.97% | 69,310 |
| Dec 3, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 4.99% | 53,012 |
| Dec 2, 2025 | 26.47 | 26.47 | 25.21 | 26.47 | 26.47 | 5.00% | 485,711 |
| Dec 1, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 5.00% | 11,367 |
| Nov 28, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 4.98% | 9,262 |
| Nov 27, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 4.96% | 4,627 |
| Nov 26, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.96% | 7,876 |
| Nov 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 4.95% | 15,235 |
| Nov 24, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 4.99% | 12,202 |
| Nov 21, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 4.96% | 12,801 |
| Nov 20, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 14,141 |
| Nov 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.97% | 13,547 |
| Nov 18, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 4.96% | 28,125 |
| Nov 17, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 4.94% | 83,587 |
| Nov 14, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 4.97% | 13,164 |
| Nov 13, 2025 | 14.07 | 14.09 | 14.07 | 14.09 | 14.09 | 4.99% | 16,079 |
| Nov 12, 2025 | 13.39 | 13.42 | 13.39 | 13.42 | 13.42 | 4.93% | 28,598 |
| Nov 11, 2025 | 14.05 | 14.05 | 12.75 | 12.79 | 12.79 | -4.48% | 7,392 |
| Nov 10, 2025 | 13.35 | 13.55 | 13.20 | 13.39 | 13.39 | 3.72% | 8,060 |
| Nov 7, 2025 | 12.48 | 13.55 | 12.27 | 12.91 | 12.91 | - | 14,974 |
| Nov 6, 2025 | 12.87 | 13.50 | 12.87 | 12.91 | 12.91 | -1.68% | 18,473 |
| Nov 4, 2025 | 13.09 | 14.18 | 13.09 | 13.13 | 13.13 | -4.65% | 37,647 |
| Nov 3, 2025 | 16.70 | 16.70 | 13.77 | 13.77 | 13.77 | -9.94% | 252,193 |
| Oct 31, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 10.00% | 42,036 |
| Oct 30, 2025 | 13.30 | 13.90 | 12.32 | 13.90 | 13.90 | 19.93% | 162,324 |
| Oct 29, 2025 | 9.67 | 11.59 | 9.67 | 11.59 | 11.59 | 19.98% | 109,712 |
| Oct 28, 2025 | 8.86 | 10.35 | 8.50 | 9.66 | 9.66 | 6.86% | 12,961 |
| Oct 27, 2025 | 9.69 | 9.78 | 8.50 | 9.04 | 9.04 | -6.71% | 9,577 |
| Oct 24, 2025 | 9.40 | 9.74 | 9.35 | 9.69 | 9.69 | 3.09% | 885 |
| Oct 23, 2025 | 9.35 | 9.83 | 9.35 | 9.40 | 9.40 | -0.53% | 5,893 |
| Oct 21, 2025 | 10.60 | 10.60 | 9.35 | 9.45 | 9.45 | -0.94% | 2,260 |
| Oct 20, 2025 | 9.99 | 9.99 | 9.35 | 9.54 | 9.54 | -0.31% | 2,334 |
| Oct 17, 2025 | 9.99 | 10.87 | 9.29 | 9.57 | 9.57 | -0.21% | 7,002 |
| Oct 16, 2025 | 10.89 | 10.89 | 8.51 | 9.59 | 9.59 | -3.62% | 21,016 |
| Oct 15, 2025 | 10.36 | 10.97 | 9.40 | 9.95 | 9.95 | 4.96% | 27,072 |
| Oct 14, 2025 | 9.56 | 10.00 | 9.35 | 9.48 | 9.48 | 1.50% | 6,005 |