Times Green Energy (India) Limited (BOM:543310)
India · Delayed Price · Currency is INR 97.90
+4.03 (4.29%)
At close: Dec 3, 2025
BOM:543310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 98.00 | 98.00 | 97.90 | 97.90 | 97.90 | 4.29% | 6,000 |
| Dec 2, 2025 | 85.74 | 94.00 | 85.74 | 93.87 | 93.87 | 4.01% | 150,000 |
| Dec 1, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 2,000 |
| Nov 28, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00% | 10,000 |
| Nov 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 4,000 |
| Nov 20, 2025 | 97.38 | 100.00 | 97.38 | 100.00 | 100.00 | -2.44% | 56,000 |
| Nov 7, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.49% | 4,000 |
| Nov 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 4,000 |
| Nov 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.11% | 4,000 |
| Oct 31, 2025 | 96.00 | 100.00 | 96.00 | 99.89 | 99.89 | -6.73% | 22,000 |
| Oct 30, 2025 | 104.01 | 107.10 | 99.82 | 107.10 | 96.18 | 1.93% | 20,000 |
| Oct 29, 2025 | 111.80 | 111.80 | 104.00 | 105.07 | 94.36 | -1.80% | 18,000 |
| Oct 28, 2025 | 111.82 | 111.82 | 107.00 | 107.00 | 96.09 | 0.47% | 14,000 |
| Oct 27, 2025 | 106.50 | 106.50 | 106.00 | 106.50 | 95.64 | 0.38% | 10,000 |
| Oct 24, 2025 | 103.60 | 106.10 | 103.60 | 106.10 | 95.28 | 2.51% | 10,000 |
| Oct 23, 2025 | 97.38 | 103.50 | 97.38 | 103.50 | 92.95 | 0.98% | 4,000 |
| Oct 21, 2025 | 98.00 | 106.00 | 98.00 | 102.50 | 92.05 | -0.39% | 8,000 |
| Oct 20, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 92.41 | 5.00% | 2,000 |
| Oct 17, 2025 | 95.95 | 98.00 | 95.95 | 98.00 | 88.01 | 3.16% | 8,000 |
| Oct 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 85.31 | 0.11% | 2,000 |
| Oct 15, 2025 | 94.00 | 94.90 | 94.00 | 94.90 | 85.22 | 4.92% | 8,000 |
| Oct 13, 2025 | 88.00 | 92.90 | 88.00 | 90.45 | 81.23 | 2.20% | 4,000 |
| Oct 10, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 79.48 | -3.25% | 4,000 |
| Oct 9, 2025 | 91.15 | 95.70 | 87.55 | 91.47 | 82.14 | 0.35% | 8,000 |
| Oct 8, 2025 | 90.00 | 91.25 | 87.50 | 91.15 | 81.86 | 4.83% | 16,000 |
| Oct 7, 2025 | 86.90 | 86.95 | 86.90 | 86.95 | 78.08 | - | 4,000 |
| Oct 6, 2025 | 86.90 | 86.95 | 86.90 | 86.95 | 78.08 | 4.76% | 4,000 |
| Oct 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 74.54 | -4.90% | 2,000 |
| Sep 18, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 78.38 | -5.00% | 2,000 |
| Sep 1, 2025 | 91.87 | 91.87 | 91.87 | 91.87 | 82.50 | 4.99% | 4,000 |
| Aug 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 78.58 | -4.99% | 2,000 |
| Aug 22, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 82.71 | -4.06% | 2,000 |
| Aug 11, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 86.21 | 3.34% | 2,000 |
| Aug 7, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 83.43 | 4.38% | 2,000 |
| Aug 6, 2025 | 89.80 | 89.80 | 89.00 | 89.00 | 79.92 | 4.01% | 8,000 |
| Aug 5, 2025 | 85.57 | 85.57 | 85.57 | 85.57 | 76.84 | 4.99% | 2,000 |
| Aug 4, 2025 | 81.53 | 81.53 | 81.50 | 81.50 | 73.19 | 4.96% | 78,000 |
| Aug 1, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 69.73 | 4.93% | 2,000 |
| Jul 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 66.45 | 4.98% | 2,000 |
| Jul 30, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 63.30 | 4.99% | 2,000 |
| Jul 29, 2025 | 74.20 | 74.20 | 67.14 | 67.14 | 60.29 | -5.00% | 4,000 |
| Jul 28, 2025 | 64.13 | 70.67 | 64.13 | 70.67 | 63.46 | 4.70% | 4,000 |
| Jul 24, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 60.62 | -0.37% | 2,000 |
| Jul 21, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 60.84 | -4.91% | 2,000 |