Takyon Networks Limited (BOM:544471)
India · Delayed Price · Currency is INR 16.65
-0.85 (-4.86%)
At close: Sep 28, 2026
Takyon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 17.85 | 17.85 | 16.63 | 16.65 | 16.65 | -4.86% | 20,000 |
| Sep 25, 2026 | 18.04 | 18.04 | 17.50 | 17.50 | 17.50 | -3.26% | 6,000 |
| Sep 24, 2026 | 17.90 | 18.35 | 17.90 | 18.09 | 18.09 | 3.37% | 20,000 |
| Sep 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2,000 |
| Sep 22, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | - | 4,000 |
| Sep 21, 2026 | 18.00 | 18.19 | 17.50 | 17.50 | 17.50 | -0.40% | 8,000 |
| Sep 17, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.06% | 4,000 |
| Sep 16, 2026 | 17.58 | 17.59 | 17.58 | 17.58 | 17.58 | -4.97% | 10,000 |
| Sep 15, 2026 | 18.14 | 18.50 | 18.14 | 18.50 | 18.50 | 2.04% | 4,000 |
| Sep 11, 2026 | 18.12 | 18.14 | 18.12 | 18.13 | 18.13 | 3.60% | 8,000 |
| Sep 10, 2026 | 17.35 | 17.50 | 17.35 | 17.50 | 17.50 | 1.33% | 4,000 |
| Sep 9, 2026 | 17.50 | 17.50 | 17.27 | 17.27 | 17.27 | -4.06% | 4,000 |
| Sep 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.56% | 2,000 |
| Sep 7, 2026 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | -1.13% | 4,000 |
| Sep 4, 2026 | 17.50 | 18.50 | 17.50 | 17.75 | 17.75 | -2.10% | 18,000 |
| Sep 3, 2026 | 18.90 | 18.90 | 18.00 | 18.13 | 18.13 | 0.72% | 34,000 |
| Sep 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.21% | 2,000 |
| Sep 1, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -4.66% | 2,000 |
| Aug 31, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.05% | 2,000 |
| Aug 27, 2026 | 19.19 | 19.37 | 18.50 | 19.12 | 19.12 | 3.63% | 26,000 |
| Aug 26, 2026 | 19.10 | 19.10 | 18.42 | 18.45 | 18.45 | -0.43% | 6,000 |
| Aug 25, 2026 | 18.51 | 18.53 | 18.51 | 18.53 | 18.53 | 4.99% | 26,000 |
| Aug 24, 2026 | 17.65 | 17.65 | 17.59 | 17.65 | 17.65 | 5.00% | 30,000 |
| 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 |