Bikewo Green Tech Limited (NSE:BIKEWO)
India · Delayed Price · Currency is INR 18.10
+0.25 (1.40%)
At close: Apr 2, 2026
Bikewo Green Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 4.97% | 10,000 |
| Apr 2, 2026 | 18.40 | 18.70 | 18.10 | 18.10 | 18.10 | 1.40% | 10,000 |
| Apr 1, 2026 | 17.60 | 17.85 | 17.60 | 17.85 | 17.85 | 5.00% | 8,000 |
| Mar 30, 2026 | 17.30 | 17.65 | 16.50 | 17.00 | 17.00 | -2.02% | 32,000 |
| Mar 27, 2026 | 17.75 | 17.75 | 17.30 | 17.35 | 17.35 | -2.25% | 12,000 |
| Mar 25, 2026 | 17.10 | 17.95 | 17.10 | 17.75 | 17.75 | 3.80% | 34,000 |
| Mar 24, 2026 | 16.75 | 17.30 | 16.70 | 17.10 | 17.10 | -1.44% | 16,000 |
| Mar 23, 2026 | 18.50 | 18.50 | 17.35 | 17.35 | 17.35 | -4.93% | 20,000 |
| Mar 20, 2026 | 18.40 | 18.45 | 18.10 | 18.25 | 18.25 | 3.69% | 14,000 |
| Mar 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | 2,000 |
| Mar 18, 2026 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | 0.55% | 4,000 |
| Mar 17, 2026 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | -2.69% | 4,000 |
| Mar 16, 2026 | 18.85 | 18.85 | 18.55 | 18.60 | 18.60 | 2.76% | 6,000 |
| Mar 13, 2026 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | -3.98% | 16,000 |
| Mar 11, 2026 | 19.25 | 19.25 | 18.85 | 18.85 | 18.85 | -2.08% | 6,000 |
| Mar 10, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 4,000 |
| Mar 9, 2026 | 18.65 | 19.25 | 18.60 | 19.25 | 19.25 | -1.28% | 8,000 |
| Mar 6, 2026 | 20.60 | 20.60 | 19.00 | 19.50 | 19.50 | -1.02% | 16,000 |
| Mar 5, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 6,000 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | 6,000 |
| Feb 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 2,000 |
| Feb 25, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | 2,000 |
| Feb 24, 2026 | 20.30 | 21.00 | 19.90 | 19.95 | 19.95 | -4.55% | 12,000 |
| Feb 20, 2026 | 20.00 | 21.00 | 20.00 | 20.90 | 20.90 | 4.50% | 14,000 |
| Feb 19, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 4.99% | 14,000 |
| Feb 18, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.81% | 2,000 |
| Feb 17, 2026 | 21.15 | 21.20 | 19.60 | 19.60 | 19.60 | -3.92% | 14,000 |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 2,000 |
| Feb 13, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | 4.94% | 24,000 |
| Feb 12, 2026 | 18.60 | 19.25 | 18.60 | 19.25 | 19.25 | 0.26% | 10,000 |
| Feb 11, 2026 | 19.90 | 20.00 | 19.00 | 19.20 | 19.20 | -3.52% | 32,000 |
| Feb 10, 2026 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -1.00% | 4,000 |
| Feb 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 20,000 |
| Feb 5, 2026 | 20.65 | 20.65 | 20.00 | 20.00 | 20.00 | 0.50% | 14,000 |
| Feb 4, 2026 | 19.80 | 20.65 | 19.80 | 19.90 | 19.90 | 0.76% | 34,000 |
| Feb 3, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | 30,000 |
| Feb 2, 2026 | 19.70 | 19.75 | 19.70 | 19.75 | 19.75 | - | 4,000 |
| 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 |