Takyon Networks Limited (BOM:544471)
India · Delayed Price · Currency is INR 22.52
-0.10 (-0.44%)
At close: Jun 19, 2026
Takyon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 24.66 | 25.87 | 23.81 | 23.98 | 23.98 | -2.76% | 32,000 |
| Jun 1, 2026 | 25.00 | 25.00 | 24.66 | 24.66 | 24.66 | 1.48% | 10,000 |
| May 29, 2026 | 24.27 | 26.75 | 24.27 | 24.30 | 24.30 | -4.63% | 64,000 |
| May 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -5.00% | 12,000 |
| May 26, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -4.99% | 12,000 |
| May 25, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -4.98% | 8,000 |
| May 22, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -4.99% | 6,000 |
| May 21, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -4.98% | 2,000 |
| May 20, 2026 | 32.91 | 33.00 | 32.91 | 32.91 | 32.91 | -4.99% | 44,000 |
| May 19, 2026 | 34.76 | 34.76 | 34.64 | 34.64 | 34.64 | -4.99% | 16,000 |
| May 18, 2026 | 36.46 | 36.46 | 34.56 | 36.46 | 36.46 | 4.98% | 56,000 |
| May 15, 2026 | 34.45 | 34.73 | 34.45 | 34.73 | 34.73 | 4.99% | 18,000 |
| May 14, 2026 | 33.06 | 33.08 | 32.98 | 33.08 | 33.08 | 4.98% | 32,000 |
| May 13, 2026 | 29.41 | 31.51 | 29.15 | 31.51 | 31.51 | 5.00% | 52,000 |
| May 12, 2026 | 30.01 | 30.01 | 30.00 | 30.01 | 30.01 | -5.90% | 6,000 |
| May 11, 2026 | 32.80 | 32.80 | 30.82 | 31.89 | 31.89 | -6.48% | 68,000 |
| May 8, 2026 | 41.00 | 41.00 | 34.10 | 34.10 | 34.10 | -9.98% | 108,000 |
| May 7, 2026 | 34.80 | 37.88 | 34.00 | 37.88 | 37.88 | 19.99% | 134,000 |
| May 6, 2026 | 27.00 | 31.57 | 27.00 | 31.57 | 31.57 | 19.99% | 192,000 |
| May 5, 2026 | 26.50 | 26.50 | 25.22 | 26.31 | 26.31 | 0.19% | 36,000 |
| May 4, 2026 | 25.98 | 27.19 | 25.41 | 26.26 | 26.26 | 6.45% | 26,000 |
| Apr 30, 2026 | 25.01 | 25.99 | 24.00 | 24.67 | 24.67 | -4.38% | 36,000 |
| Apr 29, 2026 | 26.18 | 26.19 | 24.75 | 25.80 | 25.80 | -1.45% | 20,000 |
| Apr 28, 2026 | 27.01 | 27.01 | 25.92 | 26.18 | 26.18 | -6.37% | 44,000 |
| Apr 27, 2026 | 27.95 | 27.96 | 27.95 | 27.96 | 27.96 | 0.76% | 4,000 |
| Apr 23, 2026 | 27.51 | 28.00 | 27.50 | 27.75 | 27.75 | 0.54% | 6,000 |
| Apr 22, 2026 | 27.81 | 27.81 | 27.45 | 27.60 | 27.60 | -0.40% | 12,000 |
| Apr 21, 2026 | 29.75 | 29.75 | 27.71 | 27.71 | 27.71 | -6.67% | 16,000 |
| Apr 20, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 5.58% | 4,000 |
| Apr 17, 2026 | 28.50 | 29.50 | 28.12 | 28.12 | 28.12 | -2.43% | 22,000 |
| Apr 16, 2026 | 28.99 | 28.99 | 27.99 | 28.82 | 28.82 | 4.76% | 64,000 |
| Apr 15, 2026 | 28.00 | 28.00 | 27.50 | 27.51 | 27.51 | 1.78% | 14,000 |
| Apr 13, 2026 | 27.02 | 27.45 | 26.50 | 27.03 | 27.03 | -3.40% | 60,000 |
| Apr 10, 2026 | 27.00 | 30.00 | 27.00 | 27.98 | 27.98 | 3.67% | 118,000 |
| Apr 9, 2026 | 25.99 | 27.00 | 25.99 | 26.99 | 26.99 | 9.14% | 48,000 |
| Apr 8, 2026 | 27.25 | 27.25 | 24.20 | 24.73 | 24.73 | -4.37% | 40,000 |
| Apr 7, 2026 | 24.00 | 26.90 | 23.70 | 25.86 | 25.86 | 7.71% | 82,000 |