Telge Projects Limited (BOM:544544)
India
· Delayed Price · Currency is INR 101.35
-3.20 (-3.06%)
At close: Apr 28, 2026
Telge Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.01 | 102.01 | 101.00 | 101.35 | 101.35 | -3.06% | 10,800 |
| Apr 27, 2026 | 105.50 | 105.50 | 104.50 | 104.55 | 104.55 | -0.42% | 12,000 |
| Apr 23, 2026 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - | 2,400 |
| Apr 21, 2026 | 108.00 | 108.00 | 103.00 | 104.99 | 104.99 | -2.79% | 9,600 |
| Apr 20, 2026 | 103.00 | 108.00 | 101.10 | 108.00 | 108.00 | 4.96% | 14,400 |
| Apr 17, 2026 | 101.00 | 102.90 | 83.00 | 102.90 | 102.90 | -0.19% | 4,800 |
| Apr 16, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -1.81% | 1,200 |
| Apr 15, 2026 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | - | 2,400 |
| Apr 10, 2026 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | - | 6,000 |
| Apr 9, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -3.67% | 3,600 |
| Apr 8, 2026 | 113.00 | 115.00 | 109.00 | 109.00 | 109.00 | -0.86% | 12,000 |
| Apr 7, 2026 | 103.00 | 110.00 | 103.00 | 109.94 | 109.94 | 8.85% | 12,000 |
| Apr 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.66% | 3,600 |
| Apr 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -2.53% | 1,200 |
| Apr 1, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 3,600 |
| Mar 30, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | 4.35% | 3,600 |
| Mar 27, 2026 | 93.00 | 96.00 | 92.00 | 92.00 | 92.00 | -2.13% | 10,800 |
| Mar 25, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 18,000 |
| Mar 24, 2026 | 93.10 | 96.00 | 93.10 | 96.00 | 96.00 | 0.05% | 4,800 |
| Mar 23, 2026 | 93.10 | 95.95 | 90.30 | 95.95 | 95.95 | -0.05% | 4,800 |
| Mar 20, 2026 | 93.10 | 96.00 | 93.10 | 96.00 | 96.00 | -2.04% | 2,400 |
| Mar 18, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 7.27% | 6,000 |
| Mar 17, 2026 | 94.05 | 96.00 | 77.05 | 91.36 | 91.36 | -4.83% | 6,000 |
| Mar 16, 2026 | 94.05 | 96.00 | 94.05 | 96.00 | 96.00 | - | 4,800 |
| Mar 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,200 |
| Mar 12, 2026 | 94.05 | 96.00 | 94.05 | 96.00 | 96.00 | - | 2,400 |
| Mar 11, 2026 | 95.99 | 96.00 | 95.99 | 96.00 | 96.00 | 0.25% | 2,400 |
| Mar 6, 2026 | 94.00 | 95.76 | 94.00 | 95.76 | 95.76 | -0.14% | 6,000 |
| Mar 5, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 3.11% | 1,200 |
| Feb 27, 2026 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | 2.99% | 4,800 |
| Feb 26, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | -5.74% | 1,200 |
| Feb 25, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 3.01% | 1,200 |
| Feb 24, 2026 | 98.90 | 98.90 | 93.00 | 93.00 | 93.00 | -6.99% | 8,400 |
| Feb 23, 2026 | 97.01 | 99.99 | 97.00 | 99.99 | 99.99 | 0.99% | 3,600 |
| Feb 18, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | -0.99% | 1,200 |
| Feb 17, 2026 | 99.99 | 100.00 | 99.99 | 100.00 | 100.00 | 2.04% | 2,400 |
| Feb 16, 2026 | 98.01 | 100.00 | 98.00 | 98.00 | 98.00 | -2.96% | 10,800 |
| Feb 13, 2026 | 98.00 | 100.99 | 98.00 | 100.99 | 100.99 | 3.04% | 2,400 |
| Feb 12, 2026 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -2.93% | 1,200 |
| Feb 11, 2026 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | 3.03% | 1,200 |
| Feb 10, 2026 | 102.01 | 102.90 | 93.10 | 98.00 | 98.00 | -6.67% | 37,200 |
| Feb 9, 2026 | 99.01 | 105.00 | 87.99 | 105.00 | 105.00 | 2.94% | 37,200 |
| Feb 6, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.55% | 14,400 |
| Feb 5, 2026 | 100.00 | 100.00 | 97.00 | 98.50 | 98.50 | -2.48% | 6,000 |
| Feb 3, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 3,600 |
| Jan 29, 2026 | 101.90 | 101.90 | 100.00 | 100.00 | 100.00 | -4.53% | 4,800 |
| Jan 28, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 2.70% | 1,200 |
| Jan 23, 2026 | 102.50 | 102.50 | 102.00 | 102.00 | 102.00 | - | 2,400 |
| Jan 22, 2026 | 102.05 | 102.05 | 102.00 | 102.00 | 102.00 | -0.97% | 4,800 |
| Jan 21, 2026 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 3,600 |
| Jan 20, 2026 | 103.05 | 103.05 | 103.00 | 103.00 | 103.00 | -1.90% | 4,800 |
| Jan 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,200 |
| Jan 9, 2026 | 105.00 | 105.05 | 104.95 | 105.00 | 105.00 | 0.48% | 8,400 |
| Jan 8, 2026 | 103.15 | 104.50 | 102.00 | 104.50 | 104.50 | 0.48% | 13,200 |
| Jan 6, 2026 | 105.05 | 105.05 | 104.00 | 104.00 | 104.00 | -3.70% | 9,600 |
| Jan 5, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 25,200 |
| Jan 1, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,200 |
| Dec 31, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.56% | 7,200 |
| Dec 30, 2025 | 105.00 | 107.40 | 105.00 | 107.40 | 107.40 | 2.29% | 7,200 |
| Dec 29, 2025 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | -0.94% | 2,400 |
| Dec 26, 2025 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1.83% | 8,400 |
| Dec 24, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -0.95% | 1,200 |
| Dec 23, 2025 | 106.00 | 106.00 | 105.10 | 105.10 | 105.10 | -0.85% | 3,600 |
| Dec 22, 2025 | 106.10 | 106.10 | 106.00 | 106.00 | 106.00 | -1.85% | 3,600 |
| Dec 19, 2025 | 109.50 | 111.00 | 105.00 | 108.00 | 108.00 | 3.85% | 22,800 |
| Dec 18, 2025 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | -2.58% | 8,400 |
| Dec 17, 2025 | 104.55 | 106.75 | 104.55 | 106.75 | 106.75 | 0.71% | 4,800 |
| Dec 16, 2025 | 105.05 | 106.00 | 104.55 | 106.00 | 106.00 | 2.71% | 28,800 |
| Dec 15, 2025 | 104.60 | 106.85 | 103.05 | 103.20 | 103.20 | -3.55% | 19,200 |
| Dec 12, 2025 | 109.00 | 117.35 | 106.10 | 107.00 | 107.00 | 1.90% | 34,800 |
| Dec 10, 2025 | 106.45 | 106.45 | 105.00 | 105.00 | 105.00 | -2.78% | 3,600 |
| Dec 9, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.37% | 1,200 |
| Dec 8, 2025 | 101.00 | 124.00 | 101.00 | 105.50 | 105.50 | 0.48% | 18,000 |
| Dec 5, 2025 | 105.50 | 108.00 | 105.00 | 105.00 | 105.00 | 0.05% | 20,400 |
| Dec 4, 2025 | 112.00 | 112.00 | 104.60 | 104.95 | 104.95 | -5.87% | 49,200 |
| Dec 3, 2025 | 111.20 | 112.00 | 111.20 | 111.50 | 111.50 | -0.49% | 7,200 |
| Dec 2, 2025 | 112.05 | 112.05 | 112.00 | 112.05 | 112.05 | -1.71% | 4,800 |
| Dec 1, 2025 | 114.60 | 115.00 | 114.00 | 114.00 | 114.00 | -0.52% | 6,000 |
| Nov 28, 2025 | 111.15 | 116.00 | 111.10 | 114.60 | 114.60 | 2.09% | 14,400 |
| Nov 27, 2025 | 110.15 | 113.00 | 110.15 | 112.25 | 112.25 | 1.13% | 6,000 |
| Nov 26, 2025 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1.83% | 45,600 |
| Nov 25, 2025 | 110.50 | 111.40 | 109.00 | 109.00 | 109.00 | -1.36% | 24,000 |
| Nov 24, 2025 | 110.65 | 112.00 | 108.00 | 110.50 | 110.50 | -0.14% | 19,200 |
| Nov 21, 2025 | 113.00 | 114.00 | 109.00 | 110.65 | 110.65 | -0.63% | 19,200 |
| Nov 20, 2025 | 110.10 | 114.35 | 110.00 | 111.35 | 111.35 | -0.71% | 26,400 |
| Nov 19, 2025 | 109.00 | 113.80 | 109.00 | 112.15 | 112.15 | 3.84% | 132,000 |
| Nov 18, 2025 | 109.10 | 109.10 | 108.00 | 108.00 | 108.00 | -3.01% | 16,800 |
| Nov 17, 2025 | 106.00 | 112.90 | 106.00 | 111.35 | 111.35 | 3.10% | 13,200 |
| Nov 14, 2025 | 113.00 | 113.00 | 107.00 | 108.00 | 108.00 | -2.70% | 22,800 |
| Nov 13, 2025 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 3.26% | 8,400 |
| Nov 12, 2025 | 109.05 | 110.95 | 106.05 | 107.50 | 107.50 | -4.02% | 43,200 |
| Nov 11, 2025 | 112.70 | 113.00 | 105.00 | 112.00 | 112.00 | -0.62% | 86,400 |
| Nov 10, 2025 | 112.00 | 114.95 | 106.00 | 112.70 | 112.70 | -0.92% | 28,800 |
| Nov 7, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -0.22% | 1,200 |
| Nov 6, 2025 | 111.55 | 114.00 | 109.00 | 114.00 | 114.00 | - | 16,800 |
| Nov 4, 2025 | 115.00 | 115.00 | 113.90 | 114.00 | 114.00 | 2.52% | 4,800 |
| Nov 3, 2025 | 116.80 | 116.80 | 111.05 | 111.20 | 111.20 | -5.76% | 14,400 |
| Oct 31, 2025 | 117.00 | 121.00 | 114.00 | 118.00 | 118.00 | 4.47% | 9,600 |
| Oct 30, 2025 | 118.00 | 118.00 | 103.40 | 112.95 | 112.95 | -5.87% | 14,400 |
| Oct 29, 2025 | 123.00 | 123.80 | 120.00 | 120.00 | 120.00 | -0.99% | 7,200 |