True Green Bio Energy Limited (BOM:533407)
India · Delayed Price · Currency is INR 148.20
-5.00 (-3.26%)
At close: May 6, 2026
True Green Bio Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 153.50 | 154.00 | 146.50 | 148.20 | 148.20 | -3.26% | 11,743 |
| May 5, 2026 | 146.05 | 153.95 | 146.05 | 153.20 | 153.20 | 0.66% | 6,833 |
| May 4, 2026 | 158.90 | 158.90 | 148.05 | 152.20 | 152.20 | 0.56% | 7,719 |
| Apr 30, 2026 | 138.20 | 151.35 | 136.95 | 151.35 | 151.35 | 4.99% | 19,165 |
| Apr 29, 2026 | 154.90 | 154.90 | 143.00 | 144.15 | 144.15 | -2.30% | 18,677 |
| Apr 28, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 4.98% | 3,663 |
| Apr 27, 2026 | 140.55 | 140.55 | 137.85 | 140.55 | 140.55 | 4.97% | 6,677 |
| Apr 24, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 1.98% | 2,905 |
| Apr 23, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 1.98% | 14,509 |
| Apr 22, 2026 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 1.98% | 545 |
| Apr 21, 2026 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 1.98% | 166 |
| Apr 20, 2026 | 123.80 | 123.80 | 123.00 | 123.80 | 123.80 | 1.98% | 7,476 |
| Apr 17, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 1.97% | 16,122 |
| Apr 16, 2026 | 114.45 | 119.05 | 114.45 | 119.05 | 119.05 | 1.97% | 13,256 |
| Apr 15, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | -1.97% | 4,351 |
| Apr 13, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -1.98% | 10,599 |
| Apr 10, 2026 | 121.50 | 122.10 | 121.50 | 121.50 | 121.50 | -1.98% | 11,946 |
| Apr 9, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -1.98% | 7,407 |
| Apr 8, 2026 | 128.00 | 128.00 | 126.45 | 126.45 | 126.45 | -1.98% | 7,037 |
| Apr 7, 2026 | 127.40 | 132.50 | 127.40 | 129.00 | 129.00 | -0.73% | 14,095 |
| Apr 6, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -2.00% | 6,124 |
| Apr 2, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -2.00% | 8,341 |
| Apr 1, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -2.00% | 11,797 |
| Mar 30, 2026 | 138.06 | 138.07 | 138.06 | 138.06 | 138.06 | -1.99% | 23,286 |
| Mar 27, 2026 | 140.87 | 141.00 | 140.87 | 140.87 | 140.87 | -2.00% | 15,616 |
| Mar 25, 2026 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | -2.00% | 4,684 |
| Mar 24, 2026 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | -2.00% | 1,763 |
| Mar 23, 2026 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | -2.00% | 2,045 |
| Mar 20, 2026 | 155.80 | 155.80 | 152.71 | 152.71 | 152.71 | -2.00% | 5,756 |
| Mar 19, 2026 | 159.00 | 159.00 | 155.82 | 155.82 | 155.82 | -2.00% | 14,413 |
| Mar 18, 2026 | 155.63 | 159.00 | 155.63 | 159.00 | 159.00 | 0.13% | 17,150 |
| Mar 17, 2026 | 157.95 | 159.90 | 156.10 | 158.80 | 158.80 | 4.21% | 26,420 |
| Mar 16, 2026 | 153.69 | 153.69 | 147.00 | 152.39 | 152.39 | 4.11% | 40,427 |
| Mar 13, 2026 | 143.25 | 148.98 | 140.00 | 146.38 | 146.38 | 3.07% | 46,017 |
| Mar 12, 2026 | 141.93 | 146.00 | 135.00 | 142.02 | 142.02 | 0.06% | 21,166 |
| Mar 11, 2026 | 137.40 | 143.29 | 135.00 | 141.93 | 141.93 | 4.00% | 32,439 |
| Mar 10, 2026 | 124.32 | 137.00 | 124.32 | 136.47 | 136.47 | 4.29% | 58,759 |
| Mar 9, 2026 | 132.06 | 142.00 | 130.86 | 130.86 | 130.86 | -4.99% | 81,510 |
| Mar 6, 2026 | 132.00 | 137.99 | 132.00 | 137.74 | 137.74 | 4.81% | 95,053 |
| Mar 5, 2026 | 120.00 | 131.45 | 120.00 | 131.42 | 131.42 | 9.97% | 182,462 |
| Mar 4, 2026 | 118.00 | 119.74 | 110.10 | 119.50 | 119.50 | 9.77% | 208,403 |
| Mar 2, 2026 | 90.00 | 108.86 | 90.00 | 108.86 | 108.86 | 20.00% | 304,266 |
| Feb 27, 2026 | 76.90 | 90.72 | 76.00 | 90.72 | 90.72 | 20.00% | 136,082 |
| Feb 26, 2026 | 70.00 | 82.00 | 67.20 | 75.60 | 75.60 | 8.02% | 98,942 |
| Feb 25, 2026 | 71.00 | 71.00 | 68.10 | 69.99 | 69.99 | 0.63% | 21,916 |
| Feb 24, 2026 | 66.90 | 70.00 | 66.90 | 69.55 | 69.55 | -0.57% | 20,967 |
| Feb 23, 2026 | 71.50 | 71.50 | 66.90 | 69.95 | 69.95 | 3.40% | 23,202 |
| Feb 20, 2026 | 68.14 | 69.98 | 64.32 | 67.65 | 67.65 | 0.94% | 14,206 |
| Feb 19, 2026 | 68.75 | 68.90 | 65.00 | 67.02 | 67.02 | -2.36% | 18,107 |
| Feb 18, 2026 | 69.00 | 69.30 | 66.00 | 68.64 | 68.64 | 2.22% | 17,750 |