Takyon Networks Limited (BOM:544471)
India
· Delayed Price · Currency is INR 32.00
-2.30 (-6.71%)
At close: Mar 9, 2026
Takyon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.30 | 34.30 | 32.00 | 32.00 | 32.00 | -6.71% | 4,000 |
| Mar 5, 2026 | 36.50 | 36.50 | 34.30 | 34.30 | 34.30 | -2.00% | 10,000 |
| Mar 4, 2026 | 34.99 | 35.00 | 34.99 | 35.00 | 35.00 | 0.14% | 8,000 |
| Mar 2, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.14% | 4,000 |
| Feb 27, 2026 | 33.06 | 35.00 | 33.06 | 35.00 | 35.00 | 4.48% | 14,000 |
| Feb 26, 2026 | 33.65 | 34.00 | 33.50 | 33.50 | 33.50 | -1.47% | 12,000 |
| Feb 25, 2026 | 34.00 | 35.41 | 34.00 | 34.00 | 34.00 | -0.61% | 22,000 |
| Feb 24, 2026 | 34.51 | 36.00 | 33.20 | 34.21 | 34.21 | -4.97% | 36,000 |
| Feb 23, 2026 | 36.99 | 37.50 | 36.00 | 36.00 | 36.00 | 2.86% | 16,000 |
| Feb 20, 2026 | 36.05 | 36.81 | 33.81 | 35.00 | 35.00 | -2.91% | 14,000 |
| Feb 19, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.18% | 2,000 |
| Feb 18, 2026 | 35.62 | 35.63 | 35.62 | 35.63 | 35.63 | -2.38% | 4,000 |
| Feb 17, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.88% | 8,000 |
| Feb 12, 2026 | 37.00 | 37.25 | 36.36 | 37.20 | 37.20 | -1.33% | 10,000 |
| Feb 11, 2026 | 37.00 | 37.70 | 36.76 | 37.70 | 37.70 | 0.53% | 20,000 |
| Feb 10, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -1.08% | 10,000 |
| Feb 9, 2026 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - | 2,000 |
| Feb 6, 2026 | 37.12 | 37.91 | 37.00 | 37.91 | 37.91 | 2.27% | 12,000 |
| Feb 5, 2026 | 37.05 | 37.15 | 37.05 | 37.07 | 37.07 | -2.42% | 8,000 |
| Feb 4, 2026 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.03% | 2,000 |
| Feb 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 14,000 |
| Feb 2, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -1.30% | 6,000 |
| Feb 1, 2026 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 1.32% | 10,000 |
| Jan 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.03% | 4,000 |
| Jan 29, 2026 | 39.94 | 39.94 | 38.00 | 38.01 | 38.01 | -0.18% | 16,000 |
| Jan 28, 2026 | 38.50 | 38.99 | 37.00 | 38.08 | 38.08 | -4.80% | 20,000 |
| Jan 27, 2026 | 39.25 | 40.00 | 39.25 | 40.00 | 40.00 | 8.08% | 34,000 |
| Jan 23, 2026 | 38.55 | 38.55 | 37.01 | 37.01 | 37.01 | -8.03% | 6,000 |
| Jan 22, 2026 | 40.00 | 40.99 | 40.00 | 40.24 | 40.24 | 2.37% | 12,000 |
| Jan 21, 2026 | 40.11 | 40.99 | 39.21 | 39.31 | 39.31 | -6.40% | 18,000 |
| Jan 20, 2026 | 44.06 | 44.06 | 42.00 | 42.00 | 42.00 | -4.68% | 14,000 |
| Jan 19, 2026 | 47.00 | 47.00 | 44.00 | 44.06 | 44.06 | -3.38% | 6,000 |
| Jan 16, 2026 | 45.86 | 45.86 | 45.60 | 45.60 | 45.60 | -0.46% | 8,000 |
| Jan 13, 2026 | 47.50 | 47.50 | 45.81 | 45.81 | 45.81 | -4.16% | 4,000 |
| Jan 12, 2026 | 47.90 | 47.90 | 47.80 | 47.80 | 47.80 | -0.10% | 4,000 |
| Jan 9, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 2,000 |
| Jan 7, 2026 | 48.01 | 50.47 | 47.50 | 47.85 | 47.85 | -4.30% | 14,000 |
| Jan 6, 2026 | 53.88 | 53.88 | 50.00 | 50.00 | 50.00 | -4.21% | 8,000 |
| Jan 2, 2026 | 52.10 | 52.20 | 52.00 | 52.20 | 52.20 | -4.27% | 8,000 |
| Jan 1, 2026 | 53.00 | 55.00 | 53.00 | 54.53 | 54.53 | 0.98% | 20,000 |
| Dec 31, 2025 | 48.00 | 56.15 | 48.00 | 54.00 | 54.00 | 14.48% | 104,000 |
| Dec 29, 2025 | 47.17 | 47.17 | 47.16 | 47.17 | 47.17 | -4.90% | 6,000 |
| Dec 26, 2025 | 51.10 | 51.10 | 49.60 | 49.60 | 49.60 | -3.69% | 10,000 |
| Dec 24, 2025 | 51.70 | 51.70 | 51.50 | 51.50 | 51.50 | -3.29% | 8,000 |
| Dec 23, 2025 | 50.00 | 53.50 | 49.50 | 53.25 | 53.25 | - | 18,000 |
| Dec 22, 2025 | 51.28 | 53.80 | 51.28 | 53.25 | 53.25 | 6.95% | 44,000 |
| Dec 19, 2025 | 45.60 | 50.84 | 45.60 | 49.79 | 49.79 | 7.65% | 64,000 |
| Dec 18, 2025 | 38.70 | 49.40 | 38.70 | 46.25 | 46.25 | 12.15% | 70,000 |
| Dec 16, 2025 | 38.86 | 41.24 | 38.86 | 41.24 | 41.24 | 3.10% | 4,000 |
| Dec 15, 2025 | 40.00 | 41.30 | 40.00 | 40.00 | 40.00 | 2.56% | 8,000 |
| Dec 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,000 |
| Dec 11, 2025 | 39.25 | 39.25 | 38.50 | 39.00 | 39.00 | -0.38% | 24,000 |
| Dec 10, 2025 | 39.50 | 40.00 | 39.15 | 39.15 | 39.15 | -4.44% | 6,000 |
| Dec 8, 2025 | 41.00 | 41.00 | 39.00 | 40.97 | 40.97 | -0.49% | 16,000 |
| Dec 5, 2025 | 43.00 | 43.00 | 40.58 | 41.17 | 41.17 | -8.10% | 28,000 |
| Dec 4, 2025 | 41.59 | 45.00 | 41.58 | 44.80 | 44.80 | 7.13% | 18,000 |
| Dec 3, 2025 | 47.00 | 47.00 | 41.66 | 41.82 | 41.82 | -7.89% | 24,000 |
| Dec 2, 2025 | 39.99 | 45.60 | 39.99 | 45.40 | 45.40 | 19.47% | 98,000 |
| Dec 1, 2025 | 39.99 | 40.00 | 38.00 | 38.00 | 38.00 | -2.31% | 48,000 |
| Nov 28, 2025 | 38.08 | 38.90 | 37.00 | 38.90 | 38.90 | 2.15% | 12,000 |
| Nov 27, 2025 | 40.00 | 40.00 | 38.01 | 38.08 | 38.08 | -3.55% | 22,000 |
| Nov 26, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 4.58% | 2,000 |
| Nov 25, 2025 | 40.00 | 40.00 | 37.75 | 37.75 | 37.75 | -0.66% | 10,000 |
| Nov 24, 2025 | 39.25 | 39.25 | 38.00 | 38.00 | 38.00 | -3.18% | 14,000 |
| Nov 21, 2025 | 39.28 | 39.28 | 39.24 | 39.25 | 39.25 | 3.29% | 6,000 |
| Nov 20, 2025 | 39.98 | 40.00 | 38.00 | 38.00 | 38.00 | -1.86% | 16,000 |
| Nov 19, 2025 | 40.00 | 40.00 | 38.10 | 38.72 | 38.72 | -2.10% | 20,000 |
| Nov 17, 2025 | 40.55 | 40.55 | 39.32 | 39.55 | 39.55 | -5.77% | 8,000 |
| Nov 14, 2025 | 42.48 | 42.48 | 41.97 | 41.97 | 41.97 | 3.32% | 6,000 |
| Nov 13, 2025 | 42.74 | 42.74 | 40.56 | 40.62 | 40.62 | -4.29% | 14,000 |
| Nov 12, 2025 | 42.44 | 42.44 | 42.43 | 42.44 | 42.44 | 3.51% | 4,000 |
| Nov 11, 2025 | 41.99 | 41.99 | 41.00 | 41.00 | 41.00 | -2.38% | 8,000 |
| Nov 10, 2025 | 43.30 | 43.30 | 42.00 | 42.00 | 42.00 | -4.55% | 22,000 |
| Nov 7, 2025 | 44.52 | 44.52 | 43.99 | 44.00 | 44.00 | -4.76% | 32,000 |
| Nov 4, 2025 | 47.00 | 47.00 | 46.20 | 46.20 | 46.20 | -1.81% | 8,000 |
| Oct 29, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -1.86% | 2,000 |
| Oct 28, 2025 | 46.75 | 48.18 | 46.40 | 47.94 | 47.94 | -1.52% | 12,000 |
| Oct 27, 2025 | 49.70 | 49.70 | 48.00 | 48.68 | 48.68 | -5.01% | 10,000 |
| Oct 23, 2025 | 50.00 | 51.25 | 50.00 | 51.25 | 51.25 | 2.50% | 6,000 |
| Oct 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.35% | 4,000 |
| Oct 17, 2025 | 48.05 | 51.44 | 48.05 | 48.85 | 48.85 | -3.29% | 16,000 |
| Oct 14, 2025 | 50.55 | 50.55 | 50.51 | 50.51 | 50.51 | 0.52% | 4,000 |
| Oct 13, 2025 | 50.55 | 52.00 | 50.20 | 50.25 | 50.25 | -3.37% | 10,000 |
| Oct 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 8,000 |
| Oct 9, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 3.28% | 12,000 |
| Oct 7, 2025 | 51.00 | 51.05 | 50.35 | 50.35 | 50.35 | -5.00% | 10,000 |
| Oct 6, 2025 | 52.40 | 54.49 | 52.40 | 53.00 | 53.00 | 5.94% | 122,000 |
| Oct 3, 2025 | 48.10 | 50.03 | 48.05 | 50.03 | 50.03 | - | 48,000 |
| Oct 1, 2025 | 48.90 | 50.25 | 48.90 | 50.03 | 50.03 | 6.33% | 6,000 |
| Sep 29, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | 2,000 |
| Sep 26, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | 2,000 |
| Sep 25, 2025 | 47.51 | 47.51 | 47.00 | 47.05 | 47.05 | -4.95% | 10,000 |
| Sep 24, 2025 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 1.89% | 4,000 |
| Sep 23, 2025 | 50.00 | 50.00 | 45.10 | 48.58 | 48.58 | -2.82% | 26,000 |
| Sep 22, 2025 | 52.00 | 52.70 | 49.99 | 49.99 | 49.99 | -3.87% | 24,000 |
| Sep 19, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -1.89% | 4,000 |
| Sep 18, 2025 | 53.75 | 54.00 | 53.00 | 53.00 | 53.00 | -1.40% | 12,000 |
| Sep 17, 2025 | 54.90 | 54.90 | 53.00 | 53.75 | 53.75 | 1.36% | 16,000 |
| Sep 16, 2025 | 54.25 | 54.25 | 53.00 | 53.03 | 53.03 | -0.79% | 8,000 |
| Sep 15, 2025 | 52.50 | 53.50 | 52.11 | 53.45 | 53.45 | 0.85% | 10,000 |