Telecanor Global Limited (BOM:530595)
India
· Delayed Price · Currency is INR 35.05
-0.56 (-1.57%)
At close: Apr 28, 2026
Telecanor Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.90 | 35.98 | 34.50 | 35.05 | 35.05 | -1.57% | 17,774 |
| Apr 27, 2026 | 36.95 | 36.95 | 34.09 | 35.61 | 35.61 | -0.75% | 15,299 |
| Apr 24, 2026 | 35.77 | 36.35 | 34.00 | 35.88 | 35.88 | 2.31% | 14,949 |
| Apr 23, 2026 | 36.00 | 36.87 | 35.00 | 35.07 | 35.07 | -2.04% | 19,203 |
| Apr 22, 2026 | 37.97 | 37.97 | 35.14 | 35.80 | 35.80 | -3.19% | 36,934 |
| Apr 21, 2026 | 35.70 | 38.44 | 35.06 | 36.98 | 36.98 | 0.22% | 18,377 |
| Apr 20, 2026 | 35.51 | 38.12 | 35.51 | 36.90 | 36.90 | 1.62% | 28,732 |
| Apr 17, 2026 | 39.75 | 39.95 | 36.31 | 36.31 | 36.31 | -5.00% | 57,207 |
| Apr 16, 2026 | 38.81 | 40.20 | 38.01 | 38.22 | 38.22 | -2.00% | 10,963 |
| Apr 15, 2026 | 36.97 | 39.60 | 36.62 | 39.00 | 39.00 | 3.39% | 10,528 |
| Apr 13, 2026 | 39.13 | 40.60 | 37.62 | 37.72 | 37.72 | -3.60% | 8,346 |
| Apr 10, 2026 | 42.40 | 42.40 | 39.07 | 39.13 | 39.13 | -3.81% | 7,758 |
| Apr 9, 2026 | 40.45 | 40.90 | 37.73 | 40.68 | 40.68 | 4.04% | 27,533 |
| Apr 8, 2026 | 37.25 | 39.38 | 37.25 | 39.10 | 39.10 | 4.24% | 22,681 |
| Apr 7, 2026 | 39.91 | 39.91 | 37.22 | 37.51 | 37.51 | -2.06% | 4,843 |
| Apr 6, 2026 | 37.05 | 38.73 | 35.26 | 38.30 | 38.30 | 3.60% | 31,409 |
| Apr 2, 2026 | 37.98 | 37.98 | 35.20 | 36.97 | 36.97 | -0.14% | 12,516 |
| Apr 1, 2026 | 37.02 | 37.02 | 36.01 | 37.02 | 37.02 | 4.99% | 20,491 |
| Mar 30, 2026 | 35.26 | 35.80 | 35.26 | 35.26 | 35.26 | -4.99% | 22,199 |
| Mar 27, 2026 | 38.45 | 39.60 | 36.10 | 37.11 | 37.11 | -1.75% | 26,032 |
| Mar 25, 2026 | 37.66 | 39.19 | 37.10 | 37.77 | 37.77 | -1.64% | 14,059 |
| Mar 24, 2026 | 38.60 | 39.09 | 37.50 | 38.40 | 38.40 | 2.43% | 18,946 |
| Mar 23, 2026 | 38.43 | 38.43 | 37.45 | 37.49 | 37.49 | -4.90% | 31,780 |
| Mar 20, 2026 | 38.00 | 41.60 | 38.00 | 39.42 | 39.42 | -1.45% | 54,428 |
| Mar 19, 2026 | 41.30 | 43.75 | 40.00 | 40.00 | 40.00 | -4.99% | 67,248 |
| Mar 18, 2026 | 41.00 | 43.30 | 40.06 | 42.10 | 42.10 | 1.81% | 21,808 |
| Mar 17, 2026 | 41.00 | 41.48 | 39.00 | 41.35 | 41.35 | 4.66% | 53,414 |
| Mar 16, 2026 | 39.95 | 41.40 | 38.12 | 39.51 | 39.51 | -1.10% | 45,794 |
| Mar 13, 2026 | 41.94 | 41.94 | 39.88 | 39.95 | 39.95 | -4.81% | 26,015 |
| Mar 12, 2026 | 40.20 | 42.19 | 39.20 | 41.97 | 41.97 | 1.77% | 41,417 |
| Mar 11, 2026 | 44.00 | 44.21 | 40.85 | 41.24 | 41.24 | -4.09% | 82,365 |
| Mar 10, 2026 | 41.51 | 44.03 | 41.51 | 43.00 | 43.00 | 2.53% | 34,896 |
| 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 |