Telge Projects Limited (BOM:544544)
India · Delayed Price · Currency is INR 174.00
-9.00 (-4.92%)
At close: Jul 30, 2026
Telge Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 166.05 | 166.05 | 165.30 | 165.30 | 165.30 | -5.00% | 10,800 |
| Jul 30, 2026 | 188.80 | 189.00 | 174.00 | 174.00 | 174.00 | -4.92% | 6,000 |
| Jul 29, 2026 | 182.80 | 183.00 | 176.00 | 183.00 | 183.00 | 4.99% | 27,600 |
| Jul 28, 2026 | 165.00 | 174.30 | 165.00 | 174.30 | 174.30 | 5.00% | 34,800 |
| Jul 27, 2026 | 164.75 | 167.00 | 158.00 | 166.00 | 166.00 | 0.76% | 20,400 |
| Jul 24, 2026 | 161.50 | 165.75 | 161.25 | 164.75 | 164.75 | -2.92% | 20,400 |
| Jul 23, 2026 | 170.10 | 170.15 | 169.70 | 169.70 | 169.70 | -4.98% | 18,000 |
| Jul 22, 2026 | 182.00 | 182.00 | 178.60 | 178.60 | 178.60 | -4.95% | 12,000 |
| Jul 21, 2026 | 179.10 | 187.95 | 170.20 | 187.90 | 187.90 | 4.97% | 26,400 |
| Jul 20, 2026 | 175.95 | 179.00 | 174.00 | 179.00 | 179.00 | 4.99% | 25,200 |
| Jul 17, 2026 | 174.00 | 174.10 | 163.05 | 170.50 | 170.50 | 2.46% | 15,600 |
| Jul 16, 2026 | 150.65 | 166.40 | 150.65 | 166.40 | 166.40 | 4.98% | 30,000 |
| Jul 15, 2026 | 158.50 | 158.50 | 158.00 | 158.50 | 158.50 | 1.64% | 19,200 |
| Jul 14, 2026 | 157.20 | 157.35 | 152.00 | 155.95 | 155.95 | 3.42% | 14,400 |
| Jul 13, 2026 | 151.05 | 151.20 | 147.90 | 150.80 | 150.80 | 4.72% | 70,800 |
| Jul 10, 2026 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 4.35% | 8,400 |
| Jul 9, 2026 | 138.00 | 140.00 | 137.00 | 138.00 | 138.00 | - | 33,600 |
| Jul 8, 2026 | 133.00 | 139.65 | 126.35 | 138.00 | 138.00 | 3.76% | 19,200 |
| Jul 7, 2026 | 139.95 | 139.95 | 133.00 | 133.00 | 133.00 | -4.97% | 10,800 |
| Jul 6, 2026 | 139.00 | 143.00 | 133.00 | 139.95 | 139.95 | -0.57% | 30,000 |
| Jul 3, 2026 | 146.05 | 146.05 | 136.00 | 140.75 | 140.75 | -4.90% | 14,400 |
| Jul 2, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 4,800 |
| Jul 1, 2026 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | -0.66% | 14,400 |
| Jun 30, 2026 | 156.90 | 158.60 | 141.95 | 151.00 | 151.00 | 1.00% | 38,400 |
| Jun 29, 2026 | 150.00 | 158.70 | 147.95 | 149.50 | 149.50 | -0.50% | 75,600 |
| Jun 25, 2026 | 156.50 | 163.50 | 147.00 | 150.25 | 150.25 | - | 117,600 |
| Jun 24, 2026 | 133.90 | 154.40 | 133.00 | 150.25 | 150.25 | 16.74% | 280,800 |
| Jun 23, 2026 | 111.95 | 130.90 | 109.95 | 128.70 | 128.70 | 17.00% | 159,600 |
| Jun 22, 2026 | 113.00 | 115.10 | 108.25 | 110.00 | 110.00 | 1.38% | 52,800 |
| Jun 18, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - | 1,200 |
| Jun 17, 2026 | 110.00 | 110.00 | 108.50 | 108.50 | 108.50 | -1.36% | 3,600 |
| Jun 16, 2026 | 110.50 | 111.00 | 109.95 | 110.00 | 110.00 | -0.45% | 10,800 |
| Jun 15, 2026 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | -1.16% | 18,000 |
| Jun 12, 2026 | 113.10 | 113.10 | 111.25 | 111.80 | 111.80 | -2.78% | 13,200 |
| Jun 11, 2026 | 107.00 | 120.90 | 107.00 | 115.00 | 115.00 | 9.68% | 117,600 |
| Jun 10, 2026 | 106.10 | 108.90 | 100.00 | 104.85 | 104.85 | -1.36% | 138,000 |
| Jun 9, 2026 | 103.00 | 107.00 | 100.00 | 106.30 | 106.30 | 2.31% | 102,000 |
| Jun 8, 2026 | 103.85 | 103.90 | 103.00 | 103.90 | 103.90 | - | 6,000 |
| Jun 5, 2026 | 103.50 | 103.90 | 101.00 | 103.90 | 103.90 | -1.98% | 4,800 |
| Jun 4, 2026 | 101.90 | 106.00 | 101.90 | 106.00 | 106.00 | 3.01% | 14,400 |
| Jun 3, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 1.38% | 1,200 |
| Jun 2, 2026 | 102.90 | 102.90 | 101.50 | 101.50 | 101.50 | 0.45% | 2,400 |
| Jun 1, 2026 | 102.85 | 105.00 | 99.90 | 101.05 | 101.05 | -0.93% | 28,800 |
| May 29, 2026 | 101.75 | 104.50 | 100.10 | 102.00 | 102.00 | -3.73% | 44,400 |
| May 27, 2026 | 106.00 | 107.00 | 101.50 | 105.95 | 105.95 | -0.42% | 12,000 |
| May 26, 2026 | 107.00 | 107.00 | 103.50 | 106.40 | 106.40 | 4.26% | 3,600 |
| May 25, 2026 | 102.55 | 102.55 | 102.05 | 102.05 | 102.05 | -2.48% | 2,400 |
| May 22, 2026 | 101.00 | 105.00 | 98.30 | 104.65 | 104.65 | -1.74% | 13,200 |
| May 21, 2026 | 104.55 | 106.50 | 102.00 | 106.50 | 106.50 | -0.47% | 7,200 |
| May 20, 2026 | 104.65 | 107.05 | 104.65 | 107.00 | 107.00 | 4.90% | 7,200 |