Telecanor Global Limited (BOM:530595)
India · Delayed Price · Currency is INR 22.37
-1.06 (-4.52%)
At close: Aug 24, 2026
Telecanor Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.24 | 24.57 | 22.27 | 22.37 | 22.37 | -4.52% | 40,693 |
| Aug 21, 2026 | 23.31 | 23.43 | 22.36 | 23.43 | 23.43 | 4.97% | 55,278 |
| Aug 20, 2026 | 22.30 | 22.32 | 21.26 | 22.32 | 22.32 | 4.99% | 31,790 |
| Aug 19, 2026 | 20.95 | 21.26 | 19.30 | 21.26 | 21.26 | 4.99% | 22,350 |
| Aug 18, 2026 | 20.85 | 20.85 | 19.75 | 20.25 | 20.25 | 1.35% | 15,911 |
| Aug 17, 2026 | 20.48 | 20.49 | 19.05 | 19.98 | 19.98 | 2.36% | 8,046 |
| Aug 14, 2026 | 19.45 | 19.53 | 18.60 | 19.52 | 19.52 | 4.95% | 25,798 |
| Aug 13, 2026 | 18.60 | 19.77 | 18.60 | 18.60 | 18.60 | -4.96% | 42,164 |
| Aug 12, 2026 | 21.74 | 21.74 | 19.57 | 19.57 | 19.57 | -9.98% | 39,843 |
| Aug 11, 2026 | 23.70 | 23.99 | 21.74 | 21.74 | 21.74 | -9.98% | 34,132 |
| Aug 10, 2026 | 24.89 | 24.89 | 23.20 | 24.15 | 24.15 | -1.51% | 2,225 |
| Aug 7, 2026 | 26.00 | 26.00 | 24.50 | 24.52 | 24.52 | -2.31% | 5,329 |
| Aug 6, 2026 | 24.90 | 25.38 | 23.37 | 25.10 | 25.10 | 3.80% | 20,519 |
| Aug 5, 2026 | 25.05 | 25.35 | 23.40 | 24.18 | 24.18 | -0.90% | 5,290 |
| Aug 4, 2026 | 26.18 | 26.18 | 24.20 | 24.40 | 24.40 | -3.14% | 12,977 |
| Aug 3, 2026 | 26.70 | 26.84 | 25.00 | 25.19 | 25.19 | -1.49% | 37,773 |
| Jul 31, 2026 | 25.49 | 26.13 | 24.02 | 25.57 | 25.57 | 2.61% | 11,124 |
| Jul 30, 2026 | 24.10 | 25.59 | 24.10 | 24.92 | 24.92 | 0.93% | 3,953 |
| Jul 29, 2026 | 25.08 | 25.90 | 23.83 | 24.69 | 24.69 | -1.56% | 39,464 |
| Jul 28, 2026 | 26.85 | 27.00 | 25.08 | 25.08 | 25.08 | -5.00% | 26,233 |
| Jul 27, 2026 | 26.45 | 27.12 | 24.70 | 26.40 | 26.40 | 2.13% | 23,593 |
| Jul 24, 2026 | 26.20 | 26.80 | 24.55 | 25.85 | 25.85 | 0.31% | 9,740 |
| Jul 23, 2026 | 25.76 | 25.77 | 24.60 | 25.77 | 25.77 | 4.97% | 55,392 |
| Jul 22, 2026 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | 4.96% | 21,664 |
| Jul 21, 2026 | 23.03 | 24.18 | 23.03 | 23.39 | 23.39 | -1.64% | 6,601 |
| Jul 20, 2026 | 26.00 | 26.00 | 23.55 | 23.78 | 23.78 | -4.04% | 26,879 |
| Jul 17, 2026 | 24.95 | 25.10 | 23.65 | 24.78 | 24.78 | 3.60% | 38,624 |
| Jul 16, 2026 | 23.92 | 23.92 | 22.25 | 23.92 | 23.92 | 4.96% | 24,202 |
| Jul 15, 2026 | 21.66 | 22.79 | 21.01 | 22.79 | 22.79 | 4.97% | 26,649 |
| Jul 14, 2026 | 21.66 | 23.79 | 21.66 | 21.71 | 21.71 | -4.74% | 63,835 |
| Jul 13, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -4.96% | 19,538 |
| Jul 10, 2026 | 25.99 | 25.99 | 23.98 | 23.98 | 23.98 | -4.99% | 33,474 |
| Jul 9, 2026 | 26.00 | 27.70 | 25.15 | 25.24 | 25.24 | -4.65% | 56,707 |
| Jul 8, 2026 | 27.01 | 28.14 | 25.46 | 26.47 | 26.47 | -1.23% | 111,786 |
| Jul 7, 2026 | 25.00 | 26.80 | 25.00 | 26.80 | 26.80 | 4.97% | 59,234 |
| Jul 6, 2026 | 25.53 | 25.53 | 23.11 | 25.53 | 25.53 | 4.98% | 120,920 |
| Jul 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 4.96% | 6,118 |
| Jul 2, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 4.98% | 6,946 |
| Jul 1, 2026 | 22.07 | 22.07 | 22.06 | 22.07 | 22.07 | 5.00% | 9,136 |
| Jun 30, 2026 | 21.02 | 21.02 | 19.80 | 21.02 | 21.02 | 5.00% | 8,185 |
| Jun 29, 2026 | 19.87 | 20.02 | 18.35 | 20.02 | 20.02 | 4.98% | 29,958 |
| Jun 25, 2026 | 20.69 | 20.69 | 19.07 | 19.07 | 19.07 | -4.98% | 41,432 |
| Jun 24, 2026 | 20.11 | 20.11 | 18.52 | 20.07 | 20.07 | 4.75% | 181,347 |
| Jun 23, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 4.99% | 1,125 |
| Jun 22, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 4.95% | 543 |
| Jun 19, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 4.95% | 9,671 |
| Jun 18, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 4.94% | 10,169 |
| Jun 17, 2026 | 15.05 | 15.79 | 14.29 | 15.79 | 15.79 | 4.99% | 84,180 |
| Jun 16, 2026 | 16.44 | 16.44 | 15.04 | 15.04 | 15.04 | -4.99% | 56,130 |
| Jun 15, 2026 | 17.40 | 17.45 | 15.83 | 15.83 | 15.83 | -4.98% | 58,743 |