Bikewo Green Tech Limited (NSE:BIKEWO)
India · Delayed Price · Currency is INR 23.80
-0.05 (-0.21%)
At close: May 6, 2026
Bikewo Green Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |