Telge Projects Limited (BOM:544544)
India · Delayed Price · Currency is INR 255.00
-3.55 (-1.37%)
At close: Oct 1, 2026
Telge Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 252.00 | 255.10 | 250.00 | 255.00 | 255.00 | -1.37% | 31,200 |
| Sep 30, 2026 | 269.95 | 269.95 | 257.05 | 258.55 | 258.55 | -4.22% | 25,200 |
| Sep 29, 2026 | 276.95 | 276.95 | 264.10 | 269.95 | 269.95 | -2.90% | 13,200 |
| Sep 28, 2026 | 276.00 | 278.95 | 259.00 | 278.00 | 278.00 | 2.96% | 18,000 |
| Sep 25, 2026 | 283.00 | 283.95 | 270.00 | 270.00 | 270.00 | -2.17% | 10,800 |
| Sep 24, 2026 | 269.00 | 278.15 | 268.05 | 276.00 | 276.00 | 4.17% | 28,800 |
| Sep 23, 2026 | 253.00 | 264.95 | 250.05 | 264.95 | 264.95 | 4.99% | 30,000 |
| Sep 22, 2026 | 249.00 | 252.35 | 249.00 | 252.35 | 252.35 | 4.99% | 39,600 |
| Sep 21, 2026 | 239.00 | 240.35 | 239.00 | 240.35 | 240.35 | 4.98% | 12,000 |
| Sep 18, 2026 | 221.00 | 228.95 | 221.00 | 228.95 | 228.95 | 5.00% | 30,000 |
| Sep 17, 2026 | 215.00 | 225.60 | 215.00 | 218.05 | 218.05 | 1.44% | 15,600 |
| Sep 16, 2026 | 205.55 | 214.95 | 205.20 | 214.95 | 214.95 | -0.49% | 18,000 |
| Sep 15, 2026 | 215.60 | 216.00 | 214.95 | 216.00 | 216.00 | 0.16% | 9,600 |
| Sep 11, 2026 | 226.95 | 226.95 | 215.65 | 215.65 | 215.65 | -4.98% | 12,000 |
| Sep 10, 2026 | 220.00 | 226.95 | 220.00 | 226.95 | 226.95 | -1.97% | 12,000 |
| Sep 9, 2026 | 229.00 | 233.45 | 215.00 | 231.50 | 231.50 | 2.71% | 20,400 |
| Sep 8, 2026 | 224.00 | 225.40 | 215.05 | 225.40 | 225.40 | 4.98% | 80,400 |
| Sep 7, 2026 | 207.00 | 214.70 | 207.00 | 214.70 | 214.70 | 4.99% | 36,000 |
| Sep 4, 2026 | 203.90 | 204.50 | 201.95 | 204.50 | 204.50 | 2.25% | 12,000 |
| Sep 3, 2026 | 197.95 | 200.00 | 189.00 | 200.00 | 200.00 | 4.99% | 37,200 |
| Sep 2, 2026 | 197.95 | 197.95 | 188.00 | 190.50 | 190.50 | 0.85% | 32,400 |
| Sep 1, 2026 | 193.95 | 198.00 | 184.00 | 188.90 | 188.90 | -1.10% | 14,400 |
| Aug 31, 2026 | 191.15 | 191.15 | 185.00 | 191.00 | 191.00 | 4.89% | 12,000 |
| Aug 28, 2026 | 190.00 | 194.00 | 182.10 | 182.10 | 182.10 | -1.54% | 31,200 |
| Aug 27, 2026 | 182.50 | 185.00 | 182.50 | 184.95 | 184.95 | 1.31% | 7,200 |
| Aug 26, 2026 | 165.25 | 182.55 | 165.25 | 182.55 | 182.55 | 4.97% | 21,600 |
| Aug 25, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 2.29% | 1,200 |
| Aug 24, 2026 | 175.00 | 175.00 | 166.25 | 170.00 | 170.00 | -2.86% | 19,200 |
| Aug 21, 2026 | 180.00 | 180.00 | 172.90 | 175.00 | 175.00 | -3.85% | 4,800 |
| Aug 20, 2026 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | 0.52% | 2,400 |
| Aug 18, 2026 | 184.90 | 185.40 | 180.00 | 181.05 | 181.05 | 2.37% | 24,000 |
| Aug 17, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | 4.99% | 26,400 |
| Aug 14, 2026 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 4.95% | 6,000 |
| Aug 13, 2026 | 162.00 | 162.00 | 160.50 | 160.50 | 160.50 | 0.16% | 2,400 |
| Aug 12, 2026 | 170.00 | 170.00 | 160.25 | 160.25 | 160.25 | -4.98% | 6,000 |
| Aug 11, 2026 | 161.00 | 168.65 | 153.55 | 168.65 | 168.65 | 4.75% | 3,600 |
| Aug 10, 2026 | 165.00 | 165.00 | 158.15 | 161.00 | 161.00 | -1.86% | 7,200 |
| Aug 6, 2026 | 161.05 | 170.90 | 161.00 | 164.05 | 164.05 | 0.74% | 6,000 |
| Aug 5, 2026 | 171.65 | 171.65 | 162.50 | 162.85 | 162.85 | -4.21% | 16,800 |
| Aug 4, 2026 | 155.00 | 170.00 | 155.00 | 170.00 | 170.00 | 4.29% | 46,800 |
| Aug 3, 2026 | 157.10 | 163.00 | 157.05 | 163.00 | 163.00 | -1.39% | 24,000 |
| 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 |