Times Green Energy (India) Limited (BOM:543310)
India · Delayed Price · Currency is INR 43.00
-0.50 (-1.15%)
At close: Mar 30, 2026
BOM:543310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 41.33 | 43.00 | 41.33 | 43.00 | 43.00 | -1.15% | 12,000 |
| Mar 27, 2026 | 42.00 | 43.95 | 42.00 | 43.50 | 43.50 | 3.57% | 40,000 |
| Mar 25, 2026 | 40.12 | 42.05 | 40.12 | 42.00 | 42.00 | 4.69% | 32,000 |
| Mar 23, 2026 | 40.12 | 43.00 | 40.12 | 40.12 | 40.12 | -5.00% | 56,000 |
| Mar 18, 2026 | 44.50 | 44.50 | 42.23 | 42.23 | 42.23 | -4.99% | 8,000 |
| Feb 24, 2026 | 46.00 | 46.00 | 44.45 | 44.45 | 44.45 | -0.67% | 8,000 |
| Feb 20, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 3.47% | 4,000 |
| Feb 18, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 4.59% | 4,000 |
| Feb 12, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -4.94% | 8,000 |
| Feb 9, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.09% | 4,000 |
| Feb 6, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - | 4,000 |
| Feb 5, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -4.99% | 8,000 |
| Feb 4, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -5.00% | 16,000 |
| Jan 19, 2026 | 46.32 | 48.73 | 46.32 | 48.73 | 48.73 | -0.05% | 12,000 |
| Jan 16, 2026 | 46.72 | 48.75 | 46.72 | 48.75 | 48.75 | -0.86% | 20,000 |
| Jan 13, 2026 | 48.45 | 49.90 | 48.45 | 49.18 | 49.18 | -3.58% | 8,000 |
| Jan 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 4,000 |
| Jan 8, 2026 | 47.27 | 51.00 | 47.27 | 51.00 | 51.00 | 2.51% | 12,000 |
| Dec 29, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.50% | 36,000 |
| Dec 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 24,000 |
| Dec 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.02% | 4,000 |
| Dec 19, 2025 | 51.00 | 51.00 | 49.50 | 49.50 | 49.50 | - | 12,000 |
| Dec 18, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 0.25% | 24,000 |
| Dec 17, 2025 | 49.50 | 49.50 | 49.25 | 49.38 | 49.38 | 2.92% | 28,000 |
| Dec 16, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -5.00% | 36,000 |
| Dec 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.51% | 4,000 |
| Dec 9, 2025 | 46.51 | 50.50 | 46.51 | 49.75 | 49.75 | 1.63% | 48,000 |
| Dec 3, 2025 | 49.00 | 49.00 | 48.95 | 48.95 | 48.95 | 4.29% | 12,000 |
| Dec 2, 2025 | 42.87 | 47.00 | 42.87 | 46.94 | 46.94 | 4.01% | 300,000 |
| Dec 1, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -5.00% | 4,000 |
| Nov 28, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 20,000 |
| Nov 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 8,000 |
| Nov 20, 2025 | 48.69 | 50.00 | 48.69 | 50.00 | 50.00 | -2.44% | 112,000 |
| Nov 7, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.49% | 8,000 |
| Nov 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 8,000 |
| Nov 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.11% | 8,000 |
| Oct 31, 2025 | 48.00 | 50.00 | 48.00 | 49.95 | 49.95 | -6.73% | 44,000 |
| Oct 30, 2025 | 52.01 | 53.55 | 49.91 | 53.55 | 48.09 | 1.93% | 40,000 |
| Oct 29, 2025 | 55.90 | 55.90 | 52.00 | 52.54 | 47.18 | -1.80% | 36,000 |
| Oct 28, 2025 | 55.91 | 55.91 | 53.50 | 53.50 | 48.04 | 0.47% | 28,000 |
| Oct 27, 2025 | 53.25 | 53.25 | 53.00 | 53.25 | 47.82 | 0.38% | 20,000 |
| Oct 24, 2025 | 51.80 | 53.05 | 51.80 | 53.05 | 47.64 | 2.51% | 20,000 |
| Oct 23, 2025 | 48.69 | 51.75 | 48.69 | 51.75 | 46.47 | 0.98% | 8,000 |
| Oct 21, 2025 | 49.00 | 53.00 | 49.00 | 51.25 | 46.02 | -0.39% | 16,000 |
| Oct 20, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 46.20 | 5.00% | 4,000 |
| Oct 17, 2025 | 47.98 | 49.00 | 47.98 | 49.00 | 44.00 | 3.16% | 16,000 |
| Oct 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 42.66 | 0.11% | 4,000 |
| Oct 15, 2025 | 47.00 | 47.45 | 47.00 | 47.45 | 42.61 | 4.92% | 16,000 |
| Oct 13, 2025 | 44.00 | 46.45 | 44.00 | 45.23 | 40.61 | 2.20% | 8,000 |
| Oct 10, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 39.74 | -3.25% | 8,000 |