Bikewo Green Tech Limited (NSE:BIKEWO)
India · Delayed Price · Currency is INR 53.95
+2.50 (4.86%)
At close: Jul 20, 2026
Bikewo Green Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 43.65 | 43.65 | 42.45 | 43.65 | 43.65 | 4.93% | 68,000 |
| Jul 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.92% | 20,000 |
| Jul 1, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 4.89% | 18,000 |
| Jun 30, 2026 | 37.80 | 37.80 | 36.70 | 37.80 | 37.80 | 5.00% | 40,000 |
| Jun 29, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 4.96% | 46,000 |
| Jun 25, 2026 | 33.15 | 34.80 | 32.95 | 34.30 | 34.30 | 3.47% | 80,000 |
| Jun 24, 2026 | 33.10 | 33.15 | 30.75 | 33.15 | 33.15 | 4.91% | 56,000 |
| Jun 23, 2026 | 31.55 | 31.60 | 31.55 | 31.60 | 31.60 | 4.98% | 32,000 |
| Jun 22, 2026 | 29.65 | 30.30 | 29.65 | 30.10 | 30.10 | 4.15% | 46,000 |
| 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 |