Bikewo Green Tech Limited (NSE:BIKEWO)
India · Delayed Price · Currency is INR 19.75
-0.25 (-1.25%)
At close: Feb 1, 2026
Bikewo Green Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 19.00 | 19.75 | 19.00 | 19.75 | 19.75 | -1.25% | 6,000 |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 6,000 |
| Jan 29, 2026 | 20.05 | 20.30 | 20.05 | 20.30 | 20.30 | -0.98% | 28,000 |
| Jan 28, 2026 | 20.50 | 20.50 | 20.15 | 20.50 | 20.50 | - | 78,000 |
| Jan 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,000 |
| Jan 23, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -4.21% | 50,000 |
| Jan 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | 6,000 |
| Jan 21, 2026 | 19.50 | 20.50 | 19.50 | 20.40 | 20.40 | -0.49% | 36,000 |
| Jan 20, 2026 | 20.75 | 21.00 | 20.50 | 20.50 | 20.50 | - | 36,000 |
| Jan 19, 2026 | 20.75 | 21.00 | 20.50 | 20.50 | 20.50 | 2.50% | 36,000 |
| Jan 16, 2026 | 19.50 | 21.50 | 19.50 | 20.00 | 20.00 | -2.44% | 40,000 |
| Jan 14, 2026 | 19.55 | 20.50 | 19.50 | 20.50 | 20.50 | - | 18,000 |
| Jan 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 30,000 |
| Jan 12, 2026 | 19.50 | 21.45 | 19.50 | 20.50 | 20.50 | - | 36,000 |
| Jan 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | 14,000 |
| Jan 8, 2026 | 21.00 | 21.50 | 20.90 | 20.90 | 20.90 | -5.00% | 18,000 |
| Jan 7, 2026 | 22.45 | 22.45 | 22.00 | 22.00 | 22.00 | 1.85% | 10,000 |
| Jan 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 2,000 |
| Jan 5, 2026 | 22.25 | 22.25 | 21.50 | 21.60 | 21.60 | -2.92% | 44,000 |
| Jan 2, 2026 | 22.25 | 22.25 | 21.55 | 22.25 | 22.25 | - | 72,000 |
| Jan 1, 2026 | 21.40 | 22.75 | 21.40 | 22.25 | 22.25 | 3.97% | 116,000 |
| Dec 31, 2025 | 21.95 | 22.40 | 20.55 | 21.40 | 21.40 | - | 34,000 |
| Dec 30, 2025 | 21.85 | 22.25 | 21.30 | 21.40 | 21.40 | -2.06% | 88,000 |
| Dec 29, 2025 | 21.00 | 22.40 | 20.95 | 21.85 | 21.85 | 4.55% | 46,000 |
| Dec 26, 2025 | 20.00 | 22.00 | 20.00 | 20.90 | 20.90 | 4.50% | 96,000 |
| Dec 24, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 2.56% | 12,000 |
| Dec 23, 2025 | 19.25 | 20.00 | 19.25 | 19.50 | 19.50 | -3.47% | 48,000 |
| Dec 22, 2025 | 19.35 | 20.50 | 19.35 | 20.20 | 20.20 | 8.31% | 24,000 |
| Dec 19, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | 18.65 | -1.58% | 4,000 |
| Dec 18, 2025 | 19.20 | 19.20 | 18.95 | 18.95 | 18.95 | -2.82% | 12,000 |
| Dec 16, 2025 | 19.90 | 20.20 | 19.35 | 19.50 | 19.50 | -4.18% | 60,000 |
| Dec 11, 2025 | 21.30 | 21.75 | 19.40 | 20.35 | 20.35 | -0.25% | 98,000 |
| Dec 10, 2025 | 18.55 | 20.40 | 18.55 | 20.40 | 20.40 | 9.97% | 106,000 |
| Dec 9, 2025 | 18.70 | 18.70 | 18.40 | 18.55 | 18.55 | -1.07% | 6,000 |
| Dec 8, 2025 | 19.70 | 19.70 | 18.65 | 18.75 | 18.75 | -5.54% | 34,000 |
| Dec 5, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | - | 10,000 |
| Dec 4, 2025 | 20.10 | 20.40 | 19.85 | 19.85 | 19.85 | 0.76% | 58,000 |
| Dec 3, 2025 | 19.80 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 14,000 |
| Dec 2, 2025 | 20.10 | 20.50 | 20.00 | 20.00 | 20.00 | -0.50% | 54,000 |
| Dec 1, 2025 | 20.30 | 20.45 | 19.35 | 20.10 | 20.10 | 0.75% | 52,000 |
| Nov 28, 2025 | 20.45 | 20.45 | 19.90 | 19.95 | 19.95 | 0.25% | 58,000 |
| Nov 27, 2025 | 20.15 | 20.35 | 19.80 | 19.90 | 19.90 | -0.75% | 38,000 |
| Nov 26, 2025 | 20.00 | 20.15 | 19.60 | 20.05 | 20.05 | 1.26% | 128,000 |
| Nov 25, 2025 | 20.40 | 21.00 | 19.80 | 19.80 | 19.80 | -5.04% | 152,000 |
| Nov 24, 2025 | 22.25 | 22.30 | 20.20 | 20.85 | 20.85 | -1.88% | 148,000 |
| Nov 21, 2025 | 20.60 | 21.25 | 20.60 | 21.25 | 21.25 | 4.94% | 38,000 |
| Nov 20, 2025 | 20.20 | 20.25 | 19.25 | 20.25 | 20.25 | 9.76% | 160,000 |
| Nov 19, 2025 | 17.20 | 18.45 | 17.20 | 18.45 | 18.45 | 9.82% | 108,000 |
| Nov 18, 2025 | 16.50 | 17.80 | 16.50 | 16.80 | 16.80 | 3.70% | 106,000 |
| Nov 17, 2025 | 16.10 | 16.20 | 15.20 | 16.20 | 16.20 | 2.53% | 24,000 |