Takyon Networks Limited (BOM:544471)
India
· Delayed Price · Currency is INR 26.18
-1.78 (-6.37%)
At close: Apr 28, 2026
Takyon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.18 | 26.19 | 24.75 | 25.80 | 25.80 | -1.45% | 20,000 |
| Apr 28, 2026 | 27.01 | 27.01 | 25.92 | 26.18 | 26.18 | -6.37% | 44,000 |
| Apr 27, 2026 | 27.95 | 27.96 | 27.95 | 27.96 | 27.96 | 0.76% | 4,000 |
| Apr 23, 2026 | 27.51 | 28.00 | 27.50 | 27.75 | 27.75 | 0.54% | 6,000 |
| Apr 22, 2026 | 27.81 | 27.81 | 27.45 | 27.60 | 27.60 | -0.40% | 12,000 |
| Apr 21, 2026 | 29.75 | 29.75 | 27.71 | 27.71 | 27.71 | -6.67% | 16,000 |
| Apr 20, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 5.58% | 4,000 |
| Apr 17, 2026 | 28.50 | 29.50 | 28.12 | 28.12 | 28.12 | -2.43% | 22,000 |
| Apr 16, 2026 | 28.99 | 28.99 | 27.99 | 28.82 | 28.82 | 4.76% | 64,000 |
| Apr 15, 2026 | 28.00 | 28.00 | 27.50 | 27.51 | 27.51 | 1.78% | 14,000 |
| Apr 13, 2026 | 27.02 | 27.45 | 26.50 | 27.03 | 27.03 | -3.40% | 60,000 |
| Apr 10, 2026 | 27.00 | 30.00 | 27.00 | 27.98 | 27.98 | 3.67% | 118,000 |
| Apr 9, 2026 | 25.99 | 27.00 | 25.99 | 26.99 | 26.99 | 9.14% | 48,000 |
| Apr 8, 2026 | 27.25 | 27.25 | 24.20 | 24.73 | 24.73 | -4.37% | 40,000 |
| Apr 7, 2026 | 24.00 | 26.90 | 23.70 | 25.86 | 25.86 | 7.71% | 82,000 |
| Apr 6, 2026 | 25.00 | 26.98 | 24.00 | 24.01 | 24.01 | -3.96% | 76,000 |
| Apr 2, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -1.96% | 10,000 |
| Apr 1, 2026 | 24.99 | 26.00 | 24.99 | 25.50 | 25.50 | 10.29% | 16,000 |
| Mar 30, 2026 | 24.26 | 24.26 | 22.90 | 23.12 | 23.12 | -10.39% | 56,000 |
| Mar 27, 2026 | 26.10 | 26.99 | 25.51 | 25.80 | 25.80 | -1.00% | 22,000 |
| Mar 25, 2026 | 26.50 | 27.00 | 26.02 | 26.06 | 26.06 | -3.48% | 106,000 |
| Mar 24, 2026 | 25.75 | 27.79 | 25.75 | 27.00 | 27.00 | 0.04% | 126,000 |
| Mar 23, 2026 | 26.10 | 27.00 | 26.10 | 26.99 | 26.99 | -2.35% | 12,000 |
| Mar 20, 2026 | 29.99 | 29.99 | 27.56 | 27.64 | 27.64 | -1.46% | 38,000 |
| Mar 19, 2026 | 28.12 | 28.12 | 28.05 | 28.05 | 28.05 | -2.87% | 28,000 |
| Mar 18, 2026 | 28.12 | 29.31 | 27.85 | 28.88 | 28.88 | 2.70% | 40,000 |
| Mar 17, 2026 | 29.50 | 29.50 | 28.02 | 28.12 | 28.12 | -4.68% | 78,000 |
| Mar 16, 2026 | 30.01 | 30.01 | 29.50 | 29.50 | 29.50 | -3.28% | 10,000 |
| Mar 13, 2026 | 31.15 | 31.15 | 30.49 | 30.50 | 30.50 | -6.15% | 20,000 |
| Mar 12, 2026 | 32.25 | 33.00 | 32.02 | 32.50 | 32.50 | -2.34% | 28,000 |
| Mar 11, 2026 | 33.01 | 34.99 | 32.12 | 33.28 | 33.28 | 0.85% | 14,000 |
| Mar 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 2,000 |
| 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 |