Techknowgreen Solutions Limited (BOM:543991)
India · Delayed Price · Currency is INR 138.00
+23.00 (20.00%)
At close: May 27, 2026
Techknowgreen Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 111.00 | 138.00 | 110.70 | 138.00 | 138.00 | 20.00% | 42,000 |
| May 26, 2026 | 112.30 | 115.00 | 111.00 | 115.00 | 115.00 | -1.50% | 4,800 |
| May 25, 2026 | 115.00 | 116.75 | 115.00 | 116.75 | 116.75 | 5.80% | 1,200 |
| May 22, 2026 | 114.50 | 114.50 | 110.35 | 110.35 | 110.35 | -3.16% | 2,800 |
| May 21, 2026 | 110.10 | 113.95 | 105.65 | 113.95 | 113.95 | 0.53% | 7,200 |
| May 20, 2026 | 114.55 | 114.55 | 109.30 | 113.35 | 113.35 | -2.28% | 16,000 |
| May 19, 2026 | 120.95 | 120.95 | 116.00 | 116.00 | 116.00 | 0.83% | 4,000 |
| May 18, 2026 | 120.20 | 122.00 | 115.05 | 115.05 | 115.05 | -4.28% | 4,800 |
| May 15, 2026 | 124.00 | 130.50 | 117.00 | 120.20 | 120.20 | 1.78% | 22,800 |
| May 14, 2026 | 115.00 | 124.00 | 115.00 | 118.10 | 118.10 | 3.96% | 8,400 |
| May 13, 2026 | 110.05 | 121.95 | 110.05 | 113.60 | 113.60 | -0.35% | 7,200 |
| May 12, 2026 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | -3.35% | 3,600 |
| May 11, 2026 | 115.00 | 118.00 | 114.00 | 117.95 | 117.95 | -0.08% | 4,000 |
| May 8, 2026 | 124.00 | 124.00 | 118.05 | 118.05 | 118.05 | -3.87% | 2,800 |
| May 7, 2026 | 119.05 | 122.80 | 118.00 | 122.80 | 122.80 | -3.23% | 3,200 |
| May 6, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -0.82% | 400 |
| May 4, 2026 | 126.75 | 127.95 | 126.75 | 127.95 | 127.95 | 0.95% | 800 |
| Apr 30, 2026 | 125.00 | 127.99 | 123.05 | 126.75 | 126.75 | 3.05% | 5,600 |
| Apr 29, 2026 | 120.00 | 123.00 | 118.01 | 123.00 | 123.00 | 6.63% | 4,800 |
| Apr 28, 2026 | 119.01 | 122.00 | 115.07 | 115.35 | 115.35 | -8.45% | 2,400 |
| Apr 27, 2026 | 127.70 | 127.70 | 126.00 | 126.00 | 126.00 | 5.00% | 800 |
| Apr 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.99% | 400 |
| Apr 23, 2026 | 122.25 | 127.90 | 122.00 | 124.99 | 124.99 | 6.10% | 2,400 |
| Apr 22, 2026 | 118.00 | 126.50 | 117.00 | 117.80 | 117.80 | -5.93% | 13,600 |
| Apr 21, 2026 | 128.00 | 128.00 | 118.00 | 125.22 | 125.22 | -2.17% | 4,000 |
| Apr 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.20% | 4,000 |
| Apr 17, 2026 | 110.08 | 130.00 | 110.08 | 128.26 | 128.26 | 17.70% | 27,200 |
| Apr 16, 2026 | 104.10 | 109.00 | 102.00 | 108.97 | 108.97 | 4.75% | 12,000 |
| Apr 15, 2026 | 103.05 | 114.50 | 103.05 | 104.03 | 104.03 | 1.99% | 11,200 |
| Apr 13, 2026 | 100.78 | 102.99 | 96.00 | 102.00 | 102.00 | -2.85% | 16,000 |
| Apr 10, 2026 | 103.24 | 104.99 | 103.10 | 104.99 | 104.99 | 3.73% | 6,400 |
| Apr 9, 2026 | 103.49 | 103.49 | 100.00 | 101.21 | 101.21 | -2.20% | 16,400 |
| Apr 8, 2026 | 104.00 | 124.36 | 99.15 | 103.49 | 103.49 | -0.14% | 45,600 |
| Apr 7, 2026 | 103.10 | 104.90 | 103.10 | 103.64 | 103.64 | 1.46% | 3,200 |
| Apr 6, 2026 | 99.95 | 107.70 | 99.95 | 102.15 | 102.15 | -0.31% | 6,400 |
| Apr 2, 2026 | 101.46 | 102.47 | 101.46 | 102.47 | 102.47 | 0.96% | 4,400 |
| Apr 1, 2026 | 102.90 | 107.00 | 101.00 | 101.50 | 101.50 | 2.53% | 18,800 |
| Mar 30, 2026 | 101.00 | 101.00 | 95.50 | 99.00 | 99.00 | -2.85% | 6,400 |
| Mar 27, 2026 | 104.35 | 104.50 | 100.50 | 101.90 | 101.90 | -3.37% | 7,600 |
| Mar 25, 2026 | 102.00 | 108.00 | 102.00 | 105.45 | 105.45 | -1.45% | 5,600 |
| Mar 24, 2026 | 110.00 | 113.95 | 102.15 | 107.00 | 107.00 | 1.90% | 8,800 |
| Mar 23, 2026 | 109.00 | 110.00 | 102.00 | 105.00 | 105.00 | -5.41% | 8,000 |
| Mar 20, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 5.66% | 5,600 |
| Mar 19, 2026 | 111.00 | 111.00 | 105.05 | 105.05 | 105.05 | -9.44% | 4,400 |
| Mar 18, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 7.26% | 1,200 |
| Mar 17, 2026 | 108.00 | 111.95 | 108.00 | 108.15 | 108.15 | 0.89% | 7,600 |
| Mar 16, 2026 | 100.75 | 110.00 | 100.75 | 107.20 | 107.20 | 3.83% | 4,800 |
| Mar 13, 2026 | 105.20 | 107.50 | 100.00 | 103.25 | 103.25 | -7.15% | 6,000 |
| Mar 12, 2026 | 109.00 | 111.20 | 105.05 | 111.20 | 111.20 | -2.50% | 1,600 |
| Mar 11, 2026 | 112.50 | 120.00 | 111.00 | 114.05 | 114.05 | 1.38% | 1,600 |