Takyon Networks Limited (BOM:544471)
India · Delayed Price · Currency is INR 24.30
-1.18 (-4.63%)
At close: May 29, 2026
Takyon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 25.00 | 26.98 | 24.00 | 24.01 | 24.01 | -3.96% | 76,000 |
| Apr 2, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | -1.96% | 10,000 |
| Apr 1, 2026 | 24.99 | 26.00 | 24.99 | 25.50 | 25.50 | 10.29% | 16,000 |
| Mar 30, 2026 | 24.26 | 24.26 | 22.90 | 23.12 | 23.12 | -10.39% | 56,000 |
| Mar 27, 2026 | 26.10 | 26.99 | 25.51 | 25.80 | 25.80 | -1.00% | 22,000 |
| Mar 25, 2026 | 26.50 | 27.00 | 26.02 | 26.06 | 26.06 | -3.48% | 106,000 |
| Mar 24, 2026 | 25.75 | 27.79 | 25.75 | 27.00 | 27.00 | 0.04% | 126,000 |
| Mar 23, 2026 | 26.10 | 27.00 | 26.10 | 26.99 | 26.99 | -2.35% | 12,000 |
| Mar 20, 2026 | 29.99 | 29.99 | 27.56 | 27.64 | 27.64 | -1.46% | 38,000 |
| Mar 19, 2026 | 28.12 | 28.12 | 28.05 | 28.05 | 28.05 | -2.87% | 28,000 |
| Mar 18, 2026 | 28.12 | 29.31 | 27.85 | 28.88 | 28.88 | 2.70% | 40,000 |
| Mar 17, 2026 | 29.50 | 29.50 | 28.02 | 28.12 | 28.12 | -4.68% | 78,000 |
| Mar 16, 2026 | 30.01 | 30.01 | 29.50 | 29.50 | 29.50 | -3.28% | 10,000 |
| Mar 13, 2026 | 31.15 | 31.15 | 30.49 | 30.50 | 30.50 | -6.15% | 20,000 |
| Mar 12, 2026 | 32.25 | 33.00 | 32.02 | 32.50 | 32.50 | -2.34% | 28,000 |