Bikewo Green Tech Limited (NSE:BIKEWO)
India · Delayed Price · Currency is INR 104.30
-3.55 (-3.29%)
At close: Sep 11, 2026
Bikewo Green Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 109.95 | 109.95 | 103.50 | 104.30 | 104.30 | -3.29% | 32,000 |
| Sep 10, 2026 | 108.55 | 109.25 | 103.15 | 107.85 | 107.85 | -0.64% | 64,000 |
| Sep 9, 2026 | 109.80 | 109.80 | 105.00 | 108.55 | 108.55 | 3.78% | 148,000 |
| Sep 8, 2026 | 102.60 | 104.65 | 101.25 | 104.60 | 104.60 | 4.91% | 90,000 |
| Sep 7, 2026 | 93.00 | 102.60 | 92.95 | 99.70 | 99.70 | 1.94% | 134,000 |
| Sep 4, 2026 | 103.95 | 103.95 | 97.80 | 97.80 | 97.80 | -4.96% | 74,000 |
| Sep 3, 2026 | 109.90 | 109.90 | 101.40 | 102.90 | 102.90 | -1.72% | 108,000 |
| Sep 2, 2026 | 102.50 | 106.65 | 98.50 | 104.70 | 104.70 | 3.05% | 160,000 |
| Sep 1, 2026 | 104.90 | 104.90 | 98.00 | 101.60 | 101.60 | -0.34% | 58,000 |
| Aug 31, 2026 | 103.80 | 103.80 | 94.45 | 101.95 | 101.95 | 3.08% | 208,000 |
| Aug 28, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 4.99% | 32,000 |
| Aug 27, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 4.96% | 52,000 |
| Aug 26, 2026 | 81.25 | 89.75 | 81.25 | 89.75 | 89.75 | 4.97% | 178,000 |
| Aug 25, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -4.95% | 10,000 |
| Aug 24, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -4.97% | 34,000 |
| Aug 21, 2026 | 94.70 | 94.70 | 94.65 | 94.65 | 94.65 | -4.97% | 28,000 |
| Aug 20, 2026 | 101.00 | 101.00 | 99.60 | 99.60 | 99.60 | -4.96% | 104,000 |
| Aug 19, 2026 | 115.80 | 115.80 | 104.80 | 104.80 | 104.80 | -4.99% | 310,000 |
| Aug 18, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 5.00% | 58,000 |
| Aug 17, 2026 | 105.00 | 105.05 | 103.50 | 105.05 | 105.05 | 5.00% | 74,000 |
| Aug 14, 2026 | 99.80 | 100.05 | 91.50 | 100.05 | 100.05 | 4.98% | 284,000 |
| Aug 13, 2026 | 95.30 | 95.30 | 94.00 | 95.30 | 95.30 | 4.96% | 162,000 |
| Aug 12, 2026 | 88.00 | 90.80 | 86.00 | 90.80 | 90.80 | 4.97% | 110,000 |
| Aug 11, 2026 | 86.50 | 86.50 | 79.00 | 86.50 | 86.50 | 4.98% | 238,000 |
| Aug 10, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 4.97% | 34,000 |
| Aug 7, 2026 | 78.40 | 78.50 | 76.00 | 78.50 | 78.50 | 4.95% | 132,000 |
| Aug 6, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 4.98% | 48,000 |
| Aug 5, 2026 | 71.00 | 71.25 | 71.00 | 71.25 | 71.25 | 4.93% | 52,000 |
| Aug 4, 2026 | 65.00 | 67.90 | 64.95 | 67.90 | 67.90 | 4.95% | 218,000 |
| Aug 3, 2026 | 65.05 | 66.00 | 63.65 | 64.70 | 64.70 | -0.61% | 108,000 |
| Jul 31, 2026 | 64.00 | 65.55 | 64.00 | 65.10 | 65.10 | 1.64% | 128,000 |
| Jul 30, 2026 | 64.50 | 65.30 | 62.00 | 64.05 | 64.05 | 0.16% | 94,000 |
| Jul 29, 2026 | 62.10 | 65.00 | 62.10 | 63.95 | 63.95 | -1.16% | 82,000 |
| Jul 28, 2026 | 62.50 | 65.30 | 62.00 | 64.70 | 64.70 | 4.02% | 132,000 |
| Jul 27, 2026 | 59.25 | 62.20 | 59.00 | 62.20 | 62.20 | 4.98% | 146,000 |
| Jul 24, 2026 | 64.00 | 64.30 | 59.25 | 59.25 | 59.25 | -4.97% | 94,000 |
| Jul 23, 2026 | 62.35 | 62.35 | 62.00 | 62.35 | 62.35 | 4.97% | 100,000 |
| Jul 22, 2026 | 59.40 | 59.40 | 59.35 | 59.40 | 59.40 | 4.95% | 40,000 |
| Jul 21, 2026 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 4.91% | 56,000 |
| Jul 20, 2026 | 52.70 | 54.00 | 50.60 | 53.95 | 53.95 | 4.86% | 64,000 |
| Jul 17, 2026 | 52.10 | 52.10 | 47.50 | 51.45 | 51.45 | 3.00% | 80,000 |
| Jul 16, 2026 | 48.90 | 52.00 | 48.85 | 49.95 | 49.95 | -2.82% | 66,000 |
| Jul 15, 2026 | 53.65 | 55.00 | 51.40 | 51.40 | 51.40 | -4.99% | 68,000 |
| Jul 14, 2026 | 55.90 | 55.95 | 53.60 | 54.10 | 54.10 | 1.50% | 70,000 |
| Jul 13, 2026 | 50.00 | 53.35 | 49.75 | 53.30 | 53.30 | 4.82% | 68,000 |
| Jul 10, 2026 | 46.05 | 50.85 | 46.05 | 50.85 | 50.85 | 4.95% | 138,000 |
| Jul 9, 2026 | 52.95 | 52.95 | 47.95 | 48.45 | 48.45 | -3.96% | 260,000 |
| Jul 8, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 4.99% | 46,000 |
| Jul 7, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 4.91% | 18,000 |
| Jul 6, 2026 | 45.80 | 45.80 | 45.75 | 45.80 | 45.80 | 4.93% | 14,000 |