Telge Projects Limited (BOM:544544)
India · Delayed Price · Currency is INR 102.00
-3.95 (-3.73%)
At close: May 29, 2026
Telge Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 106.00 | 106.50 | 100.05 | 102.00 | 102.00 | -3.09% | 31,200 |
| May 18, 2026 | 108.00 | 108.00 | 105.25 | 105.25 | 105.25 | -4.32% | 7,200 |
| May 15, 2026 | 109.55 | 110.00 | 109.55 | 110.00 | 110.00 | 4.76% | 3,600 |
| May 14, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 7,200 |
| May 13, 2026 | 104.45 | 105.00 | 104.45 | 105.00 | 105.00 | - | 4,800 |
| May 12, 2026 | 108.55 | 108.55 | 102.10 | 105.00 | 105.00 | -3.14% | 15,600 |
| May 11, 2026 | 114.20 | 114.30 | 108.40 | 108.40 | 108.40 | - | 3,600 |
| May 8, 2026 | 111.00 | 111.00 | 108.40 | 108.40 | 108.40 | 2.26% | 2,400 |
| May 7, 2026 | 103.00 | 106.00 | 101.15 | 106.00 | 106.00 | -2.21% | 19,200 |
| May 6, 2026 | 106.00 | 118.50 | 106.00 | 108.40 | 108.40 | 4.23% | 3,600 |
| May 5, 2026 | 103.05 | 108.90 | 103.05 | 104.00 | 104.00 | -5.45% | 4,800 |
| May 4, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | -0.90% | 2,400 |
| Apr 30, 2026 | 119.00 | 119.00 | 111.00 | 111.00 | 111.00 | 3.98% | 3,600 |
| Apr 29, 2026 | 105.00 | 109.40 | 105.00 | 106.75 | 106.75 | 5.33% | 28,800 |
| Apr 28, 2026 | 102.01 | 102.01 | 101.00 | 101.35 | 101.35 | -3.06% | 10,800 |
| Apr 27, 2026 | 105.50 | 105.50 | 104.50 | 104.55 | 104.55 | -0.42% | 12,000 |
| Apr 23, 2026 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - | 2,400 |
| Apr 21, 2026 | 108.00 | 108.00 | 103.00 | 104.99 | 104.99 | -2.79% | 9,600 |
| Apr 20, 2026 | 103.00 | 108.00 | 101.10 | 108.00 | 108.00 | 4.96% | 14,400 |
| Apr 17, 2026 | 101.00 | 102.90 | 83.00 | 102.90 | 102.90 | -0.19% | 4,800 |
| Apr 16, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -1.81% | 1,200 |
| Apr 15, 2026 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | - | 2,400 |
| Apr 10, 2026 | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | - | 6,000 |
| Apr 9, 2026 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -3.67% | 3,600 |
| Apr 8, 2026 | 113.00 | 115.00 | 109.00 | 109.00 | 109.00 | -0.86% | 12,000 |
| Apr 7, 2026 | 103.00 | 110.00 | 103.00 | 109.94 | 109.94 | 8.85% | 12,000 |
| Apr 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.66% | 3,600 |
| Apr 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -2.53% | 1,200 |
| Apr 1, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 3,600 |
| Mar 30, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | 4.35% | 3,600 |
| Mar 27, 2026 | 93.00 | 96.00 | 92.00 | 92.00 | 92.00 | -2.13% | 10,800 |
| Mar 25, 2026 | 96.00 | 97.00 | 94.00 | 94.00 | 94.00 | -2.08% | 18,000 |
| Mar 24, 2026 | 93.10 | 96.00 | 93.10 | 96.00 | 96.00 | 0.05% | 4,800 |
| Mar 23, 2026 | 93.10 | 95.95 | 90.30 | 95.95 | 95.95 | -0.05% | 4,800 |
| Mar 20, 2026 | 93.10 | 96.00 | 93.10 | 96.00 | 96.00 | -2.04% | 2,400 |
| Mar 18, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 7.27% | 6,000 |
| Mar 17, 2026 | 94.05 | 96.00 | 77.05 | 91.36 | 91.36 | -4.83% | 6,000 |
| Mar 16, 2026 | 94.05 | 96.00 | 94.05 | 96.00 | 96.00 | - | 4,800 |
| Mar 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,200 |
| Mar 12, 2026 | 94.05 | 96.00 | 94.05 | 96.00 | 96.00 | - | 2,400 |
| Mar 11, 2026 | 95.99 | 96.00 | 95.99 | 96.00 | 96.00 | 0.25% | 2,400 |
| Mar 6, 2026 | 94.00 | 95.76 | 94.00 | 95.76 | 95.76 | -0.14% | 6,000 |
| Mar 5, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 3.11% | 1,200 |