True Green Bio Energy Limited (BOM:533407)
India
· Delayed Price · Currency is INR 130.86
-6.88 (-4.99%)
At close: Mar 9, 2026
True Green Bio Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 132.06 | 142.00 | 130.86 | 130.86 | 130.86 | -4.99% | 81,510 |
| Mar 6, 2026 | 132.00 | 137.99 | 132.00 | 137.74 | 137.74 | 4.81% | 95,053 |
| Mar 5, 2026 | 120.00 | 131.45 | 120.00 | 131.42 | 131.42 | 9.97% | 182,462 |
| Mar 4, 2026 | 118.00 | 119.74 | 110.10 | 119.50 | 119.50 | 9.77% | 208,403 |
| Mar 2, 2026 | 90.00 | 108.86 | 90.00 | 108.86 | 108.86 | 20.00% | 304,266 |
| Feb 27, 2026 | 76.90 | 90.72 | 76.00 | 90.72 | 90.72 | 20.00% | 136,082 |
| Feb 26, 2026 | 70.00 | 82.00 | 67.20 | 75.60 | 75.60 | 8.02% | 98,942 |
| Feb 25, 2026 | 71.00 | 71.00 | 68.10 | 69.99 | 69.99 | 0.63% | 21,916 |
| Feb 24, 2026 | 66.90 | 70.00 | 66.90 | 69.55 | 69.55 | -0.57% | 20,967 |
| Feb 23, 2026 | 71.50 | 71.50 | 66.90 | 69.95 | 69.95 | 3.40% | 23,202 |
| Feb 20, 2026 | 68.14 | 69.98 | 64.32 | 67.65 | 67.65 | 0.94% | 14,206 |
| Feb 19, 2026 | 68.75 | 68.90 | 65.00 | 67.02 | 67.02 | -2.36% | 18,107 |
| Feb 18, 2026 | 69.00 | 69.30 | 66.00 | 68.64 | 68.64 | 2.22% | 17,750 |
| Feb 17, 2026 | 73.50 | 73.50 | 65.10 | 67.15 | 67.15 | -5.62% | 36,119 |
| Feb 16, 2026 | 75.40 | 78.10 | 70.10 | 71.15 | 71.15 | 0.35% | 52,630 |
| Feb 13, 2026 | 69.50 | 74.60 | 68.16 | 70.90 | 70.90 | 3.14% | 46,506 |
| Feb 12, 2026 | 70.33 | 70.33 | 68.15 | 68.74 | 68.74 | -1.79% | 15,203 |
| Feb 11, 2026 | 72.00 | 73.90 | 68.16 | 69.99 | 69.99 | -0.13% | 35,382 |
| Feb 10, 2026 | 63.90 | 75.46 | 60.23 | 70.08 | 70.08 | 11.43% | 71,840 |
| Feb 9, 2026 | 62.22 | 64.86 | 60.10 | 62.89 | 62.89 | -0.95% | 5,596 |
| Feb 6, 2026 | 63.00 | 64.28 | 61.45 | 63.49 | 63.49 | 0.49% | 3,570 |
| Feb 5, 2026 | 61.90 | 64.44 | 59.45 | 63.18 | 63.18 | 3.20% | 5,011 |
| Feb 4, 2026 | 63.00 | 64.90 | 59.10 | 61.22 | 61.22 | -2.83% | 2,975 |
| Feb 3, 2026 | 58.25 | 63.45 | 57.00 | 63.00 | 63.00 | 6.58% | 3,257 |
| Feb 2, 2026 | 59.50 | 63.45 | 58.45 | 59.11 | 59.11 | 0.19% | 4,315 |
| Feb 1, 2026 | 60.00 | 60.00 | 56.65 | 59.00 | 59.00 | 2.06% | 1,836 |
| Jan 30, 2026 | 61.99 | 61.99 | 57.37 | 57.81 | 57.81 | -5.12% | 2,709 |
| Jan 29, 2026 | 61.53 | 61.53 | 58.00 | 60.93 | 60.93 | -0.93% | 541 |
| Jan 28, 2026 | 62.90 | 62.90 | 58.51 | 61.50 | 61.50 | -0.49% | 740 |
| Jan 27, 2026 | 59.70 | 61.90 | 59.41 | 61.80 | 61.80 | 3.00% | 935 |
| Jan 23, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 2.37% | 374 |
| Jan 22, 2026 | 56.01 | 62.33 | 56.01 | 58.61 | 58.61 | 0.12% | 5,366 |
| Jan 21, 2026 | 58.10 | 60.00 | 57.10 | 58.54 | 58.54 | 0.77% | 1,519 |
| Jan 20, 2026 | 58.26 | 60.10 | 57.35 | 58.09 | 58.09 | -2.29% | 2,517 |
| Jan 19, 2026 | 59.72 | 59.72 | 59.35 | 59.45 | 59.45 | -0.17% | 601 |
| Jan 16, 2026 | 59.06 | 62.83 | 59.06 | 59.55 | 59.55 | -3.81% | 766 |
| Jan 14, 2026 | 62.99 | 62.99 | 59.00 | 61.91 | 61.91 | 0.26% | 803 |
| Jan 13, 2026 | 62.00 | 62.00 | 59.30 | 61.75 | 61.75 | 1.15% | 1,734 |
| Jan 12, 2026 | 62.27 | 62.27 | 61.00 | 61.05 | 61.05 | - | 661 |
| Jan 9, 2026 | 59.24 | 61.05 | 59.24 | 61.05 | 61.05 | 2.55% | 4,704 |
| Jan 8, 2026 | 61.01 | 61.10 | 59.00 | 59.53 | 59.53 | -2.43% | 3,888 |
| Jan 7, 2026 | 61.90 | 63.44 | 60.10 | 61.01 | 61.01 | 1.45% | 1,104 |
| Jan 6, 2026 | 63.90 | 63.90 | 60.00 | 60.14 | 60.14 | -2.26% | 3,580 |
| Jan 5, 2026 | 63.45 | 63.45 | 58.00 | 61.53 | 61.53 | -2.15% | 9,358 |
| Jan 2, 2026 | 63.40 | 63.45 | 60.02 | 62.88 | 62.88 | 2.24% | 16,121 |
| Jan 1, 2026 | 61.10 | 62.50 | 59.50 | 61.50 | 61.50 | -0.16% | 7,201 |
| Dec 31, 2025 | 59.40 | 63.45 | 59.01 | 61.60 | 61.60 | 2.65% | 19,005 |
| Dec 30, 2025 | 58.14 | 61.80 | 58.14 | 60.01 | 60.01 | 1.06% | 11,593 |
| Dec 29, 2025 | 59.00 | 61.80 | 59.00 | 59.38 | 59.38 | 1.07% | 6,850 |
| Dec 26, 2025 | 59.99 | 60.99 | 58.50 | 58.75 | 58.75 | -4.02% | 20,340 |
| Dec 24, 2025 | 57.50 | 62.00 | 57.50 | 61.21 | 61.21 | -1.26% | 10,704 |
| Dec 23, 2025 | 59.74 | 61.99 | 59.00 | 61.99 | 61.99 | 5.84% | 68,220 |
| Dec 22, 2025 | 60.00 | 60.00 | 58.15 | 58.57 | 58.57 | -0.15% | 1,198 |
| Dec 19, 2025 | 58.53 | 60.00 | 58.53 | 58.66 | 58.66 | 0.22% | 881 |
| Dec 18, 2025 | 60.00 | 63.99 | 58.50 | 58.53 | 58.53 | -0.14% | 3,939 |
| Dec 17, 2025 | 58.00 | 60.00 | 58.00 | 58.61 | 58.61 | -4.54% | 885 |
| Dec 16, 2025 | 64.85 | 67.45 | 60.50 | 61.40 | 61.40 | -1.68% | 541 |
| Dec 15, 2025 | 56.40 | 63.30 | 56.40 | 62.45 | 62.45 | 2.49% | 676 |
| Dec 12, 2025 | 64.00 | 64.00 | 60.00 | 60.93 | 60.93 | -0.62% | 238 |
| Dec 11, 2025 | 62.00 | 64.90 | 61.30 | 61.31 | 61.31 | -2.51% | 1,503 |
| Dec 10, 2025 | 63.40 | 63.40 | 62.89 | 62.89 | 62.89 | 6.23% | 34 |
| Dec 9, 2025 | 60.00 | 63.99 | 56.30 | 59.20 | 59.20 | -1.95% | 1,268 |
| Dec 8, 2025 | 66.13 | 66.13 | 58.75 | 60.38 | 60.38 | -6.86% | 2,985 |
| Dec 5, 2025 | 56.40 | 66.80 | 56.40 | 64.83 | 64.83 | 6.49% | 4,052 |
| Dec 4, 2025 | 60.81 | 60.99 | 60.80 | 60.88 | 60.88 | -0.38% | 740 |
| Dec 3, 2025 | 61.50 | 64.10 | 61.11 | 61.11 | 61.11 | -4.99% | 4,563 |
| Dec 2, 2025 | 63.01 | 65.00 | 63.00 | 64.32 | 64.32 | -2.49% | 2,630 |
| Dec 1, 2025 | 68.00 | 68.00 | 63.01 | 65.96 | 65.96 | -0.06% | 620 |
| Nov 28, 2025 | 64.93 | 67.50 | 64.93 | 66.00 | 66.00 | -0.38% | 997 |
| Nov 27, 2025 | 64.20 | 67.60 | 64.20 | 66.25 | 66.25 | -1.49% | 137 |
| Nov 26, 2025 | 66.50 | 68.85 | 66.17 | 67.25 | 67.25 | 1.13% | 401 |
| Nov 25, 2025 | 64.00 | 66.50 | 63.80 | 66.50 | 66.50 | 3.26% | 579 |
| Nov 24, 2025 | 62.02 | 65.80 | 62.02 | 64.40 | 64.40 | -0.80% | 1,283 |
| Nov 21, 2025 | 67.99 | 67.99 | 64.60 | 64.92 | 64.92 | -4.52% | 4,080 |
| Nov 20, 2025 | 66.51 | 67.99 | 64.31 | 67.99 | 67.99 | 1.49% | 2,045 |
| Nov 19, 2025 | 70.00 | 70.00 | 66.33 | 66.99 | 66.99 | -2.98% | 1,462 |
| Nov 18, 2025 | 71.00 | 71.00 | 66.51 | 69.05 | 69.05 | 0.07% | 729 |
| Nov 17, 2025 | 67.26 | 71.00 | 67.26 | 69.00 | 69.00 | 1.31% | 3,087 |
| Nov 14, 2025 | 68.26 | 68.26 | 66.17 | 68.11 | 68.11 | -2.21% | 2,275 |
| Nov 13, 2025 | 71.90 | 71.90 | 66.00 | 69.65 | 69.65 | 0.97% | 1,422 |
| Nov 12, 2025 | 71.80 | 71.80 | 65.23 | 68.98 | 68.98 | 0.47% | 6,883 |
| Nov 11, 2025 | 70.70 | 70.75 | 67.51 | 68.66 | 68.66 | -2.89% | 1,966 |
| Nov 10, 2025 | 73.75 | 75.22 | 69.92 | 70.70 | 70.70 | -3.93% | 4,737 |
| Nov 7, 2025 | 69.83 | 73.90 | 69.83 | 73.59 | 73.59 | 0.14% | 863 |
| Nov 6, 2025 | 73.90 | 73.90 | 71.50 | 73.49 | 73.49 | 0.70% | 2,456 |
| Nov 4, 2025 | 76.80 | 76.80 | 72.13 | 72.98 | 72.98 | -1.55% | 864 |
| Nov 3, 2025 | 73.12 | 75.00 | 72.12 | 74.13 | 74.13 | -1.16% | 3,456 |
| Oct 31, 2025 | 75.00 | 75.64 | 72.00 | 75.00 | 75.00 | 2.01% | 5,078 |
| Oct 30, 2025 | 76.00 | 76.00 | 73.00 | 73.52 | 73.52 | -2.74% | 1,442 |
| Oct 29, 2025 | 77.50 | 78.35 | 71.33 | 75.59 | 75.59 | 0.69% | 9,831 |
| Oct 28, 2025 | 75.00 | 77.99 | 72.00 | 75.07 | 75.07 | 0.09% | 4,173 |
| Oct 27, 2025 | 80.82 | 80.82 | 75.00 | 75.00 | 75.00 | -4.99% | 4,677 |
| Oct 24, 2025 | 79.27 | 81.60 | 74.57 | 78.94 | 78.94 | 0.57% | 5,118 |
| Oct 23, 2025 | 79.56 | 80.98 | 74.50 | 78.49 | 78.49 | 0.63% | 7,365 |
| Oct 21, 2025 | 75.00 | 78.13 | 74.41 | 78.00 | 78.00 | 4.82% | 7,711 |
| Oct 20, 2025 | 72.90 | 75.36 | 72.00 | 74.41 | 74.41 | 3.66% | 7,848 |
| Oct 17, 2025 | 68.93 | 71.80 | 66.02 | 71.78 | 71.78 | 4.65% | 1,196 |
| Oct 16, 2025 | 70.60 | 70.63 | 68.47 | 68.59 | 68.59 | -4.83% | 10,732 |
| Oct 15, 2025 | 74.50 | 74.50 | 70.78 | 72.07 | 72.07 | -3.26% | 4,818 |
| Oct 14, 2025 | 80.80 | 82.10 | 74.37 | 74.50 | 74.50 | -4.83% | 7,233 |