Techknowgreen Solutions Limited (BOM:543991)
India
· Delayed Price · Currency is INR 123.00
+7.65 (6.63%)
At close: Apr 29, 2026
Techknowgreen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 120.00 | 123.00 | 118.01 | 123.00 | 123.00 | 6.63% | 4,800 |
| Apr 28, 2026 | 119.01 | 122.00 | 115.07 | 115.35 | 115.35 | -8.45% | 2,400 |
| Apr 27, 2026 | 127.70 | 127.70 | 126.00 | 126.00 | 126.00 | 5.00% | 800 |
| Apr 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.99% | 400 |
| Apr 23, 2026 | 122.25 | 127.90 | 122.00 | 124.99 | 124.99 | 6.10% | 2,400 |
| Apr 22, 2026 | 118.00 | 126.50 | 117.00 | 117.80 | 117.80 | -5.93% | 13,600 |
| Apr 21, 2026 | 128.00 | 128.00 | 118.00 | 125.22 | 125.22 | -2.17% | 4,000 |
| Apr 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.20% | 4,000 |
| Apr 17, 2026 | 110.08 | 130.00 | 110.08 | 128.26 | 128.26 | 17.70% | 27,200 |
| Apr 16, 2026 | 104.10 | 109.00 | 102.00 | 108.97 | 108.97 | 4.75% | 12,000 |
| Apr 15, 2026 | 103.05 | 114.50 | 103.05 | 104.03 | 104.03 | 1.99% | 11,200 |
| Apr 13, 2026 | 100.78 | 102.99 | 96.00 | 102.00 | 102.00 | -2.85% | 16,000 |
| Apr 10, 2026 | 103.24 | 104.99 | 103.10 | 104.99 | 104.99 | 3.73% | 6,400 |
| Apr 9, 2026 | 103.49 | 103.49 | 100.00 | 101.21 | 101.21 | -2.20% | 16,400 |
| Apr 8, 2026 | 104.00 | 124.36 | 99.15 | 103.49 | 103.49 | -0.14% | 45,600 |
| Apr 7, 2026 | 103.10 | 104.90 | 103.10 | 103.64 | 103.64 | 1.46% | 3,200 |
| Apr 6, 2026 | 99.95 | 107.70 | 99.95 | 102.15 | 102.15 | -0.31% | 6,400 |
| Apr 2, 2026 | 101.46 | 102.47 | 101.46 | 102.47 | 102.47 | 0.96% | 4,400 |
| Apr 1, 2026 | 102.90 | 107.00 | 101.00 | 101.50 | 101.50 | 2.53% | 18,800 |
| Mar 30, 2026 | 101.00 | 101.00 | 95.50 | 99.00 | 99.00 | -2.85% | 6,400 |
| Mar 27, 2026 | 104.35 | 104.50 | 100.50 | 101.90 | 101.90 | -3.37% | 7,600 |
| Mar 25, 2026 | 102.00 | 108.00 | 102.00 | 105.45 | 105.45 | -1.45% | 5,600 |
| Mar 24, 2026 | 110.00 | 113.95 | 102.15 | 107.00 | 107.00 | 1.90% | 8,800 |
| Mar 23, 2026 | 109.00 | 110.00 | 102.00 | 105.00 | 105.00 | -5.41% | 8,000 |
| Mar 20, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 5.66% | 5,600 |
| Mar 19, 2026 | 111.00 | 111.00 | 105.05 | 105.05 | 105.05 | -9.44% | 4,400 |
| Mar 18, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 7.26% | 1,200 |
| Mar 17, 2026 | 108.00 | 111.95 | 108.00 | 108.15 | 108.15 | 0.89% | 7,600 |
| Mar 16, 2026 | 100.75 | 110.00 | 100.75 | 107.20 | 107.20 | 3.83% | 4,800 |
| Mar 13, 2026 | 105.20 | 107.50 | 100.00 | 103.25 | 103.25 | -7.15% | 6,000 |
| Mar 12, 2026 | 109.00 | 111.20 | 105.05 | 111.20 | 111.20 | -2.50% | 1,600 |
| Mar 11, 2026 | 112.50 | 120.00 | 111.00 | 114.05 | 114.05 | 1.38% | 1,600 |
| Mar 10, 2026 | 112.55 | 112.55 | 112.50 | 112.50 | 112.50 | - | 1,200 |
| Mar 9, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -1.66% | 1,200 |
| Mar 6, 2026 | 115.25 | 115.25 | 112.00 | 114.40 | 114.40 | -0.74% | 2,800 |
| Mar 5, 2026 | 113.05 | 118.50 | 107.55 | 115.25 | 115.25 | -2.33% | 9,200 |
| Mar 4, 2026 | 120.80 | 120.80 | 118.00 | 118.00 | 118.00 | -3.28% | 1,600 |
| Mar 2, 2026 | 120.05 | 124.00 | 120.00 | 122.00 | 122.00 | -2.40% | 2,800 |
| Feb 27, 2026 | 129.00 | 129.00 | 120.00 | 125.00 | 125.00 | -0.52% | 4,800 |
| Feb 26, 2026 | 132.00 | 133.15 | 123.30 | 125.65 | 125.65 | 2.20% | 6,400 |
| Feb 25, 2026 | 116.30 | 122.95 | 108.00 | 122.95 | 122.95 | 1.19% | 4,400 |
| Feb 24, 2026 | 120.60 | 123.00 | 116.30 | 121.50 | 121.50 | -2.80% | 4,400 |
| Feb 23, 2026 | 129.75 | 129.75 | 125.00 | 125.00 | 125.00 | -0.16% | 1,200 |
| Feb 20, 2026 | 134.25 | 134.25 | 122.50 | 125.20 | 125.20 | -6.74% | 5,200 |
| Feb 19, 2026 | 136.95 | 136.95 | 134.25 | 134.25 | 134.25 | 2.40% | 3,200 |
| Feb 18, 2026 | 123.00 | 138.95 | 123.00 | 131.10 | 131.10 | 6.67% | 17,200 |
| Feb 17, 2026 | 125.25 | 129.65 | 122.70 | 122.90 | 122.90 | 0.66% | 4,800 |
| Feb 16, 2026 | 106.20 | 126.00 | 106.20 | 122.10 | 122.10 | 10.00% | 20,400 |
| Feb 13, 2026 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | 3.88% | 2,000 |
| Feb 12, 2026 | 108.75 | 110.95 | 106.00 | 106.85 | 106.85 | -3.13% | 10,000 |
| Feb 11, 2026 | 112.05 | 112.05 | 107.65 | 110.30 | 110.30 | -1.96% | 5,200 |
| Feb 10, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | 800 |
| Feb 9, 2026 | 108.70 | 120.70 | 108.70 | 112.50 | 112.50 | 5.63% | 9,200 |
| Feb 6, 2026 | 104.90 | 106.50 | 104.80 | 106.50 | 106.50 | 3.15% | 4,000 |
| Feb 5, 2026 | 104.05 | 104.05 | 101.50 | 103.25 | 103.25 | -3.77% | 5,600 |
| Feb 4, 2026 | 102.90 | 108.00 | 102.90 | 107.30 | 107.30 | 4.94% | 11,600 |
| Feb 3, 2026 | 100.00 | 102.75 | 98.50 | 102.25 | 102.25 | 2.56% | 16,800 |
| Feb 2, 2026 | 101.85 | 103.50 | 98.00 | 99.70 | 99.70 | -0.40% | 9,200 |
| Feb 1, 2026 | 104.05 | 104.05 | 100.10 | 100.10 | 100.10 | -4.67% | 2,800 |
| Jan 30, 2026 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 3.96% | 2,400 |
| Jan 29, 2026 | 100.60 | 103.35 | 100.00 | 101.00 | 101.00 | 0.40% | 4,800 |
| Jan 28, 2026 | 100.00 | 104.05 | 100.00 | 100.60 | 100.60 | -2.19% | 6,000 |
| Jan 27, 2026 | 99.90 | 102.85 | 98.00 | 102.85 | 102.85 | 2.75% | 6,800 |
| Jan 23, 2026 | 102.60 | 103.90 | 100.00 | 100.10 | 100.10 | -4.62% | 2,400 |
| Jan 22, 2026 | 100.20 | 104.95 | 100.20 | 104.95 | 104.95 | 3.81% | 2,400 |
| Jan 21, 2026 | 101.10 | 105.00 | 99.00 | 101.10 | 101.10 | 1.05% | 27,200 |
| Jan 20, 2026 | 108.40 | 108.40 | 99.05 | 100.05 | 100.05 | -5.03% | 7,600 |
| Jan 19, 2026 | 107.60 | 107.80 | 104.90 | 105.35 | 105.35 | -1.45% | 2,800 |
| Jan 16, 2026 | 110.00 | 110.00 | 105.80 | 106.90 | 106.90 | 0.42% | 1,600 |
| Jan 14, 2026 | 104.15 | 109.00 | 104.15 | 106.45 | 106.45 | 4.36% | 8,800 |
| Jan 13, 2026 | 100.00 | 106.05 | 100.00 | 102.00 | 102.00 | 1.49% | 6,800 |
| Jan 12, 2026 | 101.00 | 103.00 | 99.50 | 100.50 | 100.50 | -3.37% | 16,400 |
| Jan 9, 2026 | 104.55 | 104.55 | 101.55 | 104.00 | 104.00 | -1.52% | 1,600 |
| Jan 8, 2026 | 103.55 | 105.60 | 103.40 | 105.60 | 105.60 | 1.98% | 4,000 |
| Jan 7, 2026 | 105.15 | 105.15 | 103.55 | 103.55 | 103.55 | -2.77% | 2,000 |
| Jan 6, 2026 | 105.00 | 106.50 | 104.00 | 106.50 | 106.50 | 1.43% | 2,000 |
| Jan 5, 2026 | 100.00 | 110.30 | 100.00 | 105.00 | 105.00 | 2.94% | 44,000 |
| Jan 2, 2026 | 102.00 | 106.00 | 101.50 | 102.00 | 102.00 | -2.39% | 16,800 |
| Jan 1, 2026 | 104.00 | 104.50 | 102.15 | 104.50 | 104.50 | -0.81% | 3,600 |
| Dec 31, 2025 | 108.00 | 108.15 | 105.20 | 105.35 | 105.35 | 0.05% | 3,600 |
| Dec 30, 2025 | 110.00 | 111.00 | 104.90 | 105.30 | 105.30 | -4.27% | 10,400 |
| Dec 29, 2025 | 110.25 | 115.70 | 108.55 | 110.00 | 110.00 | 4.56% | 24,000 |
| Dec 26, 2025 | 105.00 | 109.50 | 104.90 | 105.20 | 105.20 | -2.86% | 19,600 |
| Dec 24, 2025 | 106.30 | 108.30 | 103.65 | 108.30 | 108.30 | 2.70% | 7,200 |
| Dec 23, 2025 | 111.50 | 111.50 | 100.00 | 105.45 | 105.45 | -2.59% | 11,200 |
| Dec 22, 2025 | 108.00 | 110.00 | 107.90 | 108.25 | 108.25 | -0.28% | 7,200 |
| Dec 19, 2025 | 109.00 | 111.30 | 106.00 | 108.55 | 108.55 | -0.50% | 13,600 |
| Dec 18, 2025 | 111.15 | 113.80 | 108.30 | 109.10 | 109.10 | -4.42% | 23,600 |
| Dec 17, 2025 | 114.20 | 115.05 | 114.15 | 114.15 | 114.15 | -0.04% | 3,600 |
| Dec 16, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - | 800 |
| Dec 15, 2025 | 115.05 | 115.05 | 111.25 | 114.20 | 114.20 | 0.57% | 6,800 |
| Dec 12, 2025 | 116.00 | 119.80 | 113.50 | 113.55 | 113.55 | -3.20% | 5,600 |
| Dec 11, 2025 | 118.50 | 122.80 | 117.00 | 117.30 | 117.30 | -2.29% | 6,400 |
| Dec 10, 2025 | 121.35 | 123.50 | 120.05 | 120.05 | 120.05 | 0.76% | 2,800 |
| Dec 9, 2025 | 116.05 | 119.15 | 116.00 | 119.15 | 119.15 | 4.02% | 2,800 |
| Dec 8, 2025 | 114.55 | 115.00 | 109.30 | 114.55 | 114.55 | - | 3,600 |
| Dec 5, 2025 | 119.00 | 119.00 | 113.60 | 114.55 | 114.55 | -3.94% | 5,600 |
| Dec 4, 2025 | 120.00 | 120.00 | 118.35 | 119.25 | 119.25 | -3.79% | 9,200 |
| Dec 3, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - | 400 |
| Dec 2, 2025 | 122.70 | 123.95 | 121.55 | 123.95 | 123.95 | 2.44% | 5,600 |