Bikewo Green Tech Limited (NSE:BIKEWO)
India · Delayed Price · Currency is INR 29.65
+0.05 (0.17%)
At close: Jun 18, 2026
Bikewo Green Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 29.95 | 30.55 | 28.20 | 28.90 | 28.90 | -2.53% | 64,000 |
| Jun 18, 2026 | 30.20 | 31.05 | 28.25 | 29.65 | 29.65 | 0.17% | 84,000 |
| Jun 17, 2026 | 30.50 | 31.75 | 28.75 | 29.60 | 29.60 | -2.15% | 120,000 |
| Jun 16, 2026 | 32.50 | 33.20 | 29.10 | 30.25 | 30.25 | -2.26% | 86,000 |
| Jun 15, 2026 | 32.00 | 35.00 | 30.00 | 30.95 | 30.95 | 1.98% | 100,000 |
| Jun 12, 2026 | 28.00 | 31.00 | 26.65 | 30.35 | 30.35 | 9.76% | 68,000 |
| Jun 10, 2026 | 28.40 | 29.20 | 27.60 | 27.65 | 27.65 | 6.14% | 20,000 |
| Jun 9, 2026 | 27.70 | 27.75 | 26.05 | 26.05 | 26.05 | - | 8,000 |
| Jun 8, 2026 | 27.35 | 27.35 | 26.05 | 26.05 | 26.05 | -4.75% | 4,000 |
| Jun 5, 2026 | 28.80 | 29.50 | 25.55 | 27.35 | 27.35 | 2.24% | 40,000 |
| Jun 4, 2026 | 25.00 | 26.80 | 25.00 | 26.75 | 26.75 | 6.57% | 10,000 |
| Jun 3, 2026 | 24.15 | 25.50 | 24.15 | 25.10 | 25.10 | -1.76% | 12,000 |
| Jun 2, 2026 | 25.45 | 26.00 | 25.05 | 25.55 | 25.55 | -3.40% | 20,000 |
| Jun 1, 2026 | 26.90 | 27.25 | 25.95 | 26.45 | 26.45 | -2.94% | 32,000 |
| May 29, 2026 | 29.50 | 29.50 | 25.10 | 27.25 | 27.25 | 1.49% | 140,000 |
| May 27, 2026 | 27.05 | 28.50 | 25.10 | 26.85 | 26.85 | -3.42% | 92,000 |
| May 26, 2026 | 27.95 | 27.95 | 27.80 | 27.80 | 27.80 | - | 16,000 |
| May 25, 2026 | 25.95 | 28.25 | 25.95 | 27.80 | 27.80 | 8.17% | 60,000 |
| May 22, 2026 | 25.30 | 26.90 | 25.25 | 25.70 | 25.70 | -0.19% | 166,000 |
| May 21, 2026 | 25.85 | 25.85 | 25.25 | 25.75 | 25.75 | -0.77% | 10,000 |
| May 20, 2026 | 25.50 | 25.95 | 25.50 | 25.95 | 25.95 | 1.76% | 8,000 |
| May 19, 2026 | 24.50 | 25.65 | 24.50 | 25.50 | 25.50 | 4.08% | 26,000 |
| May 18, 2026 | 22.45 | 25.00 | 22.45 | 24.50 | 24.50 | 3.81% | 18,000 |
| May 15, 2026 | 23.60 | 23.70 | 23.50 | 23.60 | 23.60 | -2.07% | 10,000 |
| May 14, 2026 | 24.50 | 25.85 | 24.10 | 24.10 | 24.10 | -3.21% | 8,000 |
| May 13, 2026 | 24.25 | 25.00 | 24.25 | 24.90 | 24.90 | -1.58% | 20,000 |
| May 12, 2026 | 24.90 | 25.30 | 24.90 | 25.30 | 25.30 | 4.55% | 10,000 |
| May 11, 2026 | 24.95 | 24.95 | 24.20 | 24.20 | 24.20 | 2.11% | 8,000 |
| May 8, 2026 | 24.75 | 24.95 | 23.65 | 23.70 | 23.70 | 1.94% | 112,000 |
| May 7, 2026 | 24.60 | 24.65 | 23.25 | 23.25 | 23.25 | -2.31% | 6,000 |
| May 6, 2026 | 23.80 | 23.80 | 23.30 | 23.80 | 23.80 | -0.21% | 6,000 |
| May 5, 2026 | 23.20 | 23.85 | 23.20 | 23.85 | 23.85 | -2.85% | 10,000 |
| May 4, 2026 | 24.10 | 24.65 | 24.00 | 24.55 | 24.55 | -0.41% | 16,000 |
| Apr 30, 2026 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 3.57% | 10,000 |
| Apr 29, 2026 | 24.90 | 24.90 | 23.80 | 23.80 | 23.80 | -4.80% | 14,000 |
| Apr 28, 2026 | 22.50 | 25.75 | 21.50 | 25.00 | 25.00 | 6.61% | 198,000 |
| Apr 27, 2026 | 22.40 | 24.60 | 21.90 | 23.45 | 23.45 | 4.69% | 148,000 |
| Apr 24, 2026 | 23.20 | 23.50 | 22.40 | 22.40 | 22.40 | -3.03% | 26,000 |
| Apr 23, 2026 | 21.80 | 23.20 | 20.85 | 23.10 | 23.10 | 7.19% | 30,000 |
| Apr 22, 2026 | 20.80 | 22.80 | 20.80 | 21.55 | 21.55 | 3.86% | 50,000 |
| Apr 21, 2026 | 20.85 | 20.85 | 20.75 | 20.75 | 20.75 | -1.66% | 6,000 |
| Apr 20, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 2,000 |
| Apr 17, 2026 | 20.35 | 22.00 | 20.35 | 21.10 | 21.10 | 5.50% | 28,000 |
| Apr 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 2,000 |
| Apr 15, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -3.85% | 14,000 |
| Apr 13, 2026 | 19.45 | 20.80 | 19.45 | 20.80 | 20.80 | 7.77% | 14,000 |
| Apr 9, 2026 | 19.95 | 19.95 | 19.30 | 19.30 | 19.30 | -4.46% | 4,000 |
| Apr 8, 2026 | 19.60 | 20.20 | 19.10 | 20.20 | 20.20 | 1.25% | 12,000 |
| Apr 7, 2026 | 18.50 | 19.95 | 18.50 | 19.95 | 19.95 | 5.00% | 22,000 |
| Apr 6, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 4.97% | 10,000 |