True Green Bio Energy Limited (BOM:533407)
India · Delayed Price · Currency is INR 197.25
-3.75 (-1.87%)
At close: Sep 23, 2026
True Green Bio Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 194.20 | 203.90 | 194.00 | 197.25 | 197.25 | -1.87% | 3,080 |
| Sep 22, 2026 | 201.30 | 204.45 | 190.25 | 201.00 | 201.00 | 0.42% | 7,992 |
| Sep 21, 2026 | 210.10 | 210.10 | 199.25 | 200.15 | 200.15 | -4.55% | 15,250 |
| Sep 18, 2026 | 207.00 | 210.10 | 194.10 | 209.70 | 209.70 | 4.80% | 7,524 |
| Sep 17, 2026 | 196.40 | 206.20 | 193.00 | 200.10 | 200.10 | 1.88% | 10,281 |
| Sep 16, 2026 | 188.10 | 207.00 | 188.05 | 196.40 | 196.40 | -0.76% | 19,441 |
| Sep 15, 2026 | 191.25 | 202.85 | 191.10 | 197.90 | 197.90 | -1.62% | 26,268 |
| Sep 11, 2026 | 201.25 | 209.00 | 200.20 | 201.15 | 201.15 | -4.53% | 18,653 |
| Sep 10, 2026 | 207.05 | 213.70 | 202.00 | 210.70 | 210.70 | 0.41% | 21,873 |
| Sep 9, 2026 | 204.00 | 214.00 | 200.45 | 209.85 | 209.85 | -0.55% | 17,084 |
| Sep 8, 2026 | 216.35 | 223.80 | 206.55 | 211.00 | 211.00 | -2.94% | 17,440 |
| Sep 7, 2026 | 226.00 | 226.00 | 216.15 | 217.40 | 217.40 | -2.66% | 14,257 |
| Sep 4, 2026 | 227.70 | 227.70 | 217.00 | 223.35 | 223.35 | -0.16% | 12,573 |
| Sep 3, 2026 | 225.00 | 225.00 | 217.05 | 223.70 | 223.70 | -0.64% | 10,195 |
| Sep 2, 2026 | 233.95 | 233.95 | 220.50 | 225.15 | 225.15 | -2.99% | 14,190 |
| Sep 1, 2026 | 221.15 | 236.00 | 218.50 | 232.10 | 232.10 | 0.96% | 25,887 |
| Aug 31, 2026 | 231.45 | 232.50 | 221.00 | 229.90 | 229.90 | -1.01% | 24,657 |
| Aug 28, 2026 | 237.00 | 237.00 | 221.05 | 232.25 | 232.25 | 0.24% | 25,291 |
| Aug 27, 2026 | 235.65 | 238.80 | 224.00 | 231.70 | 231.70 | -1.68% | 25,736 |
| Aug 26, 2026 | 232.90 | 235.65 | 224.00 | 235.65 | 235.65 | 4.99% | 39,158 |
| Aug 25, 2026 | 218.50 | 236.00 | 218.30 | 224.45 | 224.45 | -2.31% | 35,910 |
| 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 |