Tikona Communication Limited (NSE:TIKONA)
India · Delayed Price · Currency is INR 35.66
-1.87 (-4.98%)
At close: Nov 9, 2026
NSE:TIKONA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 37.99 | 38.00 | 35.66 | 35.66 | 35.66 | -4.98% | 28,195 |
| Nov 8, 2026 | 37.71 | 38.99 | 35.91 | 37.53 | 37.53 | -0.48% | 19,245 |
| Nov 6, 2026 | 37.71 | 38.94 | 37.71 | 37.71 | 37.71 | -1.98% | 95,360 |
| Nov 5, 2026 | 37.19 | 38.69 | 37.19 | 38.47 | 38.47 | 1.40% | 96,436 |
| Nov 4, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -1.99% | 676 |
| Nov 3, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -2.00% | 1,010 |
| Nov 2, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.99% | 700 |
| Oct 30, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.99% | 225 |
| Oct 29, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -1.98% | 146 |
| Oct 28, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -1.99% | 102 |
| Oct 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.99% | 2,739 |
| Oct 26, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -2.00% | 897 |
| Oct 23, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.98% | 2,680 |
| Oct 22, 2026 | 45.46 | 45.91 | 45.46 | 45.46 | 45.46 | -1.98% | 2,939 |
| Oct 21, 2026 | 46.38 | 48.26 | 46.38 | 46.38 | 46.38 | -1.99% | 185,788 |
| Oct 19, 2026 | 47.55 | 47.55 | 47.32 | 47.32 | 47.32 | 1.50% | 13,881 |
| Oct 16, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 1.99% | 84,010 |
| Oct 15, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1.99% | 11,227 |
| Oct 14, 2026 | 44.82 | 44.82 | 43.08 | 44.82 | 44.82 | 1.98% | 417,448 |
| Oct 13, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 2.00% | 6,514 |
| Oct 12, 2026 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 1.99% | 5,972 |
| Oct 9, 2026 | 42.25 | 42.25 | 42.00 | 42.25 | 42.25 | 1.98% | 5,280 |
| Oct 8, 2026 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 1.99% | 13,521 |
| Oct 7, 2026 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 1.98% | 26,331 |
| Oct 6, 2026 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 2.00% | 47,277 |
| Oct 5, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.98% | 175,349 |
| Oct 1, 2026 | 38.30 | 38.30 | 36.80 | 38.29 | 38.29 | 1.97% | 381,853 |
| Sep 30, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 4.98% | 3,972 |
| Sep 29, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 4.99% | 3,344 |
| Sep 28, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 4.99% | 12,466 |
| Sep 25, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 4.98% | 15,795 |
| Sep 24, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 4.99% | 12,229 |
| Sep 23, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 4.99% | 2,454 |
| Sep 22, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 4.98% | 15,794 |
| Sep 21, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 4.99% | 2,357 |
| Sep 18, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 4.99% | 4,818 |
| Sep 17, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 4.98% | 7,865 |
| Sep 16, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 4.96% | 2,929 |
| Sep 15, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 4.96% | 6,049 |
| Sep 11, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 4.96% | 2,228 |
| Sep 10, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 9.97% | 2,461 |
| Sep 9, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 10.00% | 3,030 |
| Sep 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 5,204 |
| Sep 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,430 |
| Aug 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,500 |
| Aug 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,860 |
| Aug 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 55,969 |
| Aug 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.97% | 18,875 |
| Aug 3, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 1,359 |
| Jul 20, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - | 2,921 |