Takyon Networks Limited (BOM:544471)
India · Delayed Price · Currency is INR 16.81
-0.24 (-1.41%)
At close: Aug 21, 2026
Takyon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 17.50 | 17.90 | 16.81 | 16.81 | 16.81 | -1.41% | 20,000 |
| Aug 20, 2026 | 17.21 | 17.21 | 17.00 | 17.05 | 17.05 | -3.62% | 24,000 |
| Aug 19, 2026 | 17.56 | 19.00 | 17.56 | 17.69 | 17.69 | -3.96% | 8,000 |
| Aug 18, 2026 | 18.66 | 18.66 | 18.42 | 18.42 | 18.42 | -3.56% | 10,000 |
| Aug 14, 2026 | 19.99 | 20.00 | 19.10 | 19.10 | 19.10 | -4.98% | 16,000 |
| Aug 13, 2026 | 19.25 | 20.10 | 19.25 | 20.10 | 20.10 | 4.42% | 14,000 |
| Aug 11, 2026 | 19.11 | 19.50 | 19.11 | 19.25 | 19.25 | -3.75% | 6,000 |
| Aug 10, 2026 | 19.48 | 20.00 | 19.34 | 20.00 | 20.00 | - | 14,000 |
| Aug 7, 2026 | 20.00 | 20.05 | 19.25 | 20.00 | 20.00 | -0.15% | 14,000 |
| Aug 6, 2026 | 21.01 | 21.03 | 20.03 | 20.03 | 20.03 | - | 22,000 |
| Aug 5, 2026 | 20.02 | 20.03 | 20.02 | 20.03 | 20.03 | 4.98% | 12,000 |
| Aug 4, 2026 | 19.15 | 19.15 | 19.00 | 19.08 | 19.08 | -2.80% | 6,000 |
| Aug 3, 2026 | 20.49 | 20.49 | 19.61 | 19.63 | 19.63 | -1.60% | 6,000 |
| Jul 31, 2026 | 20.32 | 20.32 | 19.80 | 19.95 | 19.95 | -0.25% | 188,000 |
| Jul 30, 2026 | 19.55 | 20.50 | 19.55 | 20.00 | 20.00 | -1.23% | 6,000 |
| Jul 29, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 3.85% | 2,000 |
| Jul 28, 2026 | 19.50 | 19.50 | 19.10 | 19.50 | 19.50 | - | 8,000 |
| Jul 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.10% | 4,000 |
| Jul 24, 2026 | 19.49 | 19.55 | 19.00 | 19.48 | 19.48 | -0.10% | 14,000 |
| Jul 23, 2026 | 20.50 | 20.50 | 19.50 | 19.50 | 19.50 | -2.50% | 22,000 |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.23% | 4,000 |
| Jul 21, 2026 | 20.00 | 20.25 | 20.00 | 20.25 | 20.25 | 3.85% | 8,000 |
| Jul 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 2,000 |
| Jul 17, 2026 | 18.65 | 19.50 | 18.62 | 19.50 | 19.50 | -0.51% | 8,000 |
| Jul 14, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -3.26% | 20,000 |
| Jul 13, 2026 | 20.58 | 20.58 | 19.64 | 20.26 | 20.26 | -1.55% | 20,000 |
| Jul 9, 2026 | 20.30 | 20.58 | 20.27 | 20.58 | 20.58 | 1.53% | 6,000 |
| Jul 7, 2026 | 20.66 | 20.67 | 20.25 | 20.27 | 20.27 | -1.89% | 12,000 |
| Jul 6, 2026 | 20.67 | 20.70 | 20.62 | 20.66 | 20.66 | -2.36% | 18,000 |
| Jul 3, 2026 | 22.21 | 22.21 | 20.82 | 21.16 | 21.16 | -1.12% | 16,000 |
| Jul 2, 2026 | 20.91 | 22.50 | 20.90 | 21.40 | 21.40 | -2.73% | 20,000 |
| Jul 1, 2026 | 22.35 | 22.35 | 22.00 | 22.00 | 22.00 | 2.04% | 8,000 |
| Jun 30, 2026 | 22.00 | 22.00 | 21.56 | 21.56 | 21.56 | -4.98% | 60,000 |
| Jun 29, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 4.76% | 2,000 |
| Jun 25, 2026 | 21.71 | 21.71 | 21.66 | 21.66 | 21.66 | -2.74% | 4,000 |
| Jun 23, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.55% | 6,000 |
| Jun 22, 2026 | 22.26 | 22.62 | 22.25 | 22.62 | 22.62 | 0.44% | 14,000 |
| Jun 19, 2026 | 22.23 | 22.86 | 22.23 | 22.52 | 22.52 | -0.44% | 36,000 |
| Jun 18, 2026 | 22.81 | 22.94 | 21.71 | 22.62 | 22.62 | 3.43% | 32,000 |
| Jun 17, 2026 | 22.35 | 22.45 | 21.50 | 21.87 | 21.87 | 2.24% | 40,000 |
| Jun 16, 2026 | 20.89 | 21.39 | 20.89 | 21.39 | 21.39 | 4.96% | 30,000 |
| Jun 15, 2026 | 19.46 | 21.06 | 19.46 | 20.38 | 20.38 | 1.54% | 12,000 |
| Jun 12, 2026 | 20.25 | 20.90 | 20.07 | 20.07 | 20.07 | -4.97% | 32,000 |
| Jun 11, 2026 | 21.13 | 21.13 | 21.12 | 21.12 | 21.12 | -4.99% | 56,000 |
| Jun 10, 2026 | 22.50 | 22.96 | 22.23 | 22.23 | 22.23 | -5.00% | 28,000 |
| Jun 9, 2026 | 23.34 | 23.40 | 22.00 | 23.40 | 23.40 | 4.42% | 12,000 |
| Jun 8, 2026 | 22.43 | 22.43 | 22.40 | 22.41 | 22.41 | 4.87% | 26,000 |
| Jun 5, 2026 | 22.50 | 22.50 | 21.37 | 21.37 | 21.37 | -4.73% | 26,000 |
| Jun 4, 2026 | 23.48 | 23.94 | 22.31 | 22.43 | 22.43 | -4.47% | 88,000 |
| Jun 3, 2026 | 25.17 | 25.17 | 23.06 | 23.48 | 23.48 | -2.09% | 20,000 |