True Green Bio Energy Limited (BOM:533407)
India · Delayed Price · Currency is INR 229.75
-11.90 (-4.92%)
At close: Aug 24, 2026
True Green Bio Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 237.00 | 237.00 | 229.60 | 229.75 | 229.75 | -4.92% | 31,881 |
| Aug 21, 2026 | 230.80 | 255.00 | 230.80 | 241.65 | 241.65 | -0.51% | 61,171 |
| Aug 20, 2026 | 241.95 | 242.90 | 233.05 | 242.90 | 242.90 | 4.99% | 81,415 |
| Aug 19, 2026 | 229.90 | 231.35 | 226.95 | 231.35 | 231.35 | 4.99% | 49,983 |
| Aug 18, 2026 | 220.35 | 220.35 | 220.00 | 220.35 | 220.35 | 4.98% | 50,962 |
| Aug 17, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 4.98% | 38,541 |
| Aug 14, 2026 | 199.95 | 199.95 | 196.15 | 199.95 | 199.95 | 4.99% | 30,601 |
| Aug 13, 2026 | 188.65 | 196.00 | 180.20 | 190.45 | 190.45 | 0.95% | 9,282 |
| Aug 12, 2026 | 179.80 | 192.00 | 179.75 | 188.65 | 188.65 | -0.29% | 13,782 |
| Aug 11, 2026 | 197.00 | 197.00 | 180.45 | 189.20 | 189.20 | -0.37% | 8,583 |
| Aug 10, 2026 | 184.00 | 191.90 | 181.00 | 189.90 | 189.90 | 1.15% | 3,932 |
| Aug 7, 2026 | 186.35 | 187.95 | 178.05 | 187.75 | 187.75 | 2.76% | 3,763 |
| Aug 6, 2026 | 184.95 | 184.95 | 177.00 | 182.70 | 182.70 | 1.61% | 6,437 |
| Aug 5, 2026 | 178.55 | 186.00 | 178.55 | 179.80 | 179.80 | 0.70% | 4,133 |
| Aug 4, 2026 | 186.00 | 186.00 | 178.00 | 178.55 | 178.55 | -3.67% | 5,802 |
| Aug 3, 2026 | 184.10 | 190.00 | 182.10 | 185.35 | 185.35 | -0.46% | 7,395 |
| Jul 31, 2026 | 191.00 | 191.00 | 185.00 | 186.20 | 186.20 | -2.49% | 7,519 |
| Jul 30, 2026 | 188.00 | 192.00 | 182.05 | 190.95 | 190.95 | -0.05% | 10,203 |
| Jul 29, 2026 | 191.80 | 191.80 | 185.00 | 191.05 | 191.05 | 2.72% | 13,678 |
| Jul 28, 2026 | 191.80 | 191.80 | 182.10 | 186.00 | 186.00 | - | 2,246 |
| Jul 27, 2026 | 180.00 | 190.80 | 178.00 | 186.00 | 186.00 | 0.35% | 12,085 |
| Jul 24, 2026 | 182.00 | 191.25 | 182.00 | 185.35 | 185.35 | -0.62% | 6,402 |
| Jul 23, 2026 | 197.65 | 197.65 | 182.05 | 186.50 | 186.50 | -2.10% | 3,299 |
| Jul 22, 2026 | 184.25 | 191.50 | 180.05 | 190.50 | 190.50 | 1.33% | 5,220 |
| Jul 21, 2026 | 180.10 | 193.95 | 180.10 | 188.00 | 188.00 | 0.51% | 6,366 |
| Jul 20, 2026 | 194.00 | 194.00 | 185.00 | 187.05 | 187.05 | -0.74% | 10,007 |
| Jul 17, 2026 | 193.95 | 193.95 | 185.00 | 188.45 | 188.45 | 1.78% | 17,898 |
| Jul 16, 2026 | 181.00 | 195.00 | 181.00 | 185.15 | 185.15 | -1.54% | 15,506 |
| Jul 15, 2026 | 178.10 | 189.95 | 178.10 | 188.05 | 188.05 | 0.35% | 15,928 |
| Jul 14, 2026 | 188.35 | 190.25 | 180.55 | 187.40 | 187.40 | -0.03% | 6,847 |
| Jul 13, 2026 | 194.00 | 194.00 | 181.20 | 187.45 | 187.45 | -1.70% | 22,398 |
| Jul 10, 2026 | 176.05 | 192.00 | 176.05 | 190.70 | 190.70 | 3.08% | 14,682 |
| Jul 9, 2026 | 177.05 | 185.90 | 177.05 | 185.00 | 185.00 | -0.54% | 15,384 |
| Jul 8, 2026 | 187.90 | 187.90 | 181.10 | 186.00 | 186.00 | -1.01% | 15,351 |
| Jul 7, 2026 | 194.50 | 194.50 | 177.25 | 187.90 | 187.90 | 1.02% | 14,480 |
| Jul 6, 2026 | 182.50 | 190.00 | 173.40 | 186.00 | 186.00 | 1.92% | 12,938 |
| Jul 3, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -1.99% | 16,488 |
| Jul 2, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -2.00% | 15,981 |
| Jul 1, 2026 | 191.90 | 192.00 | 188.60 | 190.00 | 190.00 | -1.04% | 17,620 |
| Jun 30, 2026 | 190.00 | 192.70 | 190.00 | 192.00 | 192.00 | -0.05% | 10,426 |
| Jun 29, 2026 | 192.10 | 193.00 | 192.10 | 192.10 | 192.10 | -1.99% | 26,943 |
| Jun 25, 2026 | 197.25 | 197.25 | 196.00 | 196.00 | 196.00 | 1.34% | 20,510 |
| Jun 24, 2026 | 187.20 | 193.40 | 187.20 | 193.40 | 193.40 | 1.26% | 16,020 |
| Jun 23, 2026 | 188.30 | 191.00 | 188.00 | 191.00 | 191.00 | -0.05% | 20,214 |
| Jun 22, 2026 | 191.10 | 194.00 | 191.10 | 191.10 | 191.10 | -2.00% | 23,337 |
| Jun 19, 2026 | 196.90 | 196.90 | 195.00 | 195.00 | 195.00 | 1.01% | 22,305 |
| Jun 18, 2026 | 200.85 | 200.85 | 193.05 | 193.05 | 193.05 | -1.98% | 32,619 |
| Jun 17, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | 1.99% | 26,141 |
| Jun 16, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | 1.98% | 13,536 |
| Jun 15, 2026 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 1.99% | 13,270 |