Times Green Energy (India) Limited (BOM:543310)
India · Delayed Price · Currency is INR 81.30
-0.20 (-0.25%)
At close: Aug 24, 2026
BOM:543310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.25% | 4,000 |
| Aug 21, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 1.88% | 40,000 |
| Aug 20, 2026 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | -0.62% | 68,000 |
| Aug 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | 4,000 |
| Aug 12, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 3.18% | 32,000 |
| Aug 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | 4,000 |
| Aug 6, 2026 | 75.20 | 78.00 | 75.20 | 78.00 | 78.00 | 3.72% | 8,000 |
| Jul 31, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.40% | 12,000 |
| Jul 29, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | 8,000 |
| Jul 23, 2026 | 75.65 | 75.65 | 75.00 | 75.00 | 75.00 | 4.08% | 8,000 |
| Jul 20, 2026 | 73.80 | 74.00 | 70.11 | 72.06 | 72.06 | -2.36% | 12,000 |
| Jul 17, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 4.98% | 4,000 |
| Jul 16, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -5.00% | 4,000 |
| Jul 15, 2026 | 74.99 | 74.99 | 71.01 | 74.00 | 74.00 | 1.37% | 12,000 |
| Jul 14, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.17% | 28,000 |
| Jul 13, 2026 | 67.46 | 72.90 | 67.46 | 71.45 | 71.45 | 0.63% | 12,000 |
| Jul 10, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 2.90% | 172,000 |
| Jul 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 8,000 |
| Jul 3, 2026 | 63.99 | 72.00 | 61.00 | 68.00 | 68.00 | 8.52% | 20,000 |
| Jun 29, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | -2.09% | 4,000 |
| Jun 25, 2026 | 55.99 | 64.00 | 55.99 | 64.00 | 64.00 | 16.58% | 8,000 |
| Jun 24, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 1.87% | 4,000 |
| Jun 17, 2026 | 52.00 | 53.99 | 51.99 | 53.89 | 53.89 | 2.59% | 60,000 |
| Jun 16, 2026 | 52.50 | 52.55 | 52.50 | 52.53 | 52.53 | 1.02% | 8,000 |
| Jun 15, 2026 | 40.88 | 52.00 | 40.88 | 52.00 | 52.00 | 1.76% | 52,000 |
| Jun 12, 2026 | 50.00 | 51.50 | 49.99 | 51.10 | 51.10 | 2.20% | 112,000 |
| Jun 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11.11% | 4,000 |
| Jun 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -6.25% | 4,000 |
| Jun 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.02% | 8,000 |
| May 25, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 3.14% | 4,000 |
| May 21, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 3.67% | 4,000 |
| May 11, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -9.98% | 4,000 |
| May 7, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 3.31% | 4,000 |
| Apr 28, 2026 | 42.50 | 49.27 | 42.50 | 49.27 | 49.27 | 4.39% | 36,000 |
| Apr 23, 2026 | 43.00 | 47.25 | 43.00 | 47.20 | 47.20 | 9.77% | 20,000 |
| Apr 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 4,000 |
| Apr 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 4,000 |
| Apr 9, 2026 | 37.80 | 44.00 | 37.80 | 44.00 | 44.00 | 4.76% | 20,000 |
| Apr 2, 2026 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | -2.33% | 8,000 |
| 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 |