Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Techknowgreen Solutions Limited (TECHKGREEN.BO)

Compare
164.90
-2.60
(-1.55%)
At close: 2:40:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025165.60171.00164.90164.90164.902,800
Apr 15, 2025162.00167.50157.00167.50167.506,000
Apr 11, 2025158.75163.50158.75161.45161.455,200
Apr 9, 2025158.00158.75153.25158.75158.7510,400
Apr 8, 2025149.45151.20147.00151.20151.204,000
Apr 7, 2025142.00154.50141.05144.00144.008,400
Apr 4, 2025137.60148.45137.60148.45148.456,400
Apr 3, 2025130.50143.30130.50141.45141.4511,200
Apr 2, 2025133.50136.50133.50136.50136.502,800
Apr 1, 2025128.15132.00126.00130.00130.007,200
Mar 28, 2025133.00135.00125.60125.75125.7536,400
Mar 27, 2025139.50140.00132.20132.20132.2024,800
Mar 26, 2025142.20143.85138.60139.15139.1520,800
Mar 25, 2025150.30154.00145.50145.85145.8516,800
Mar 24, 2025150.30157.80150.30153.05153.0517,600
Mar 21, 2025150.05157.00150.00150.30150.3017,200
Mar 20, 2025160.00164.40153.10154.70154.7035,600
Mar 19, 2025164.00164.00157.10161.15161.1512,000
Mar 18, 2025164.00165.00156.80164.80164.808,400
Mar 17, 2025167.00167.90164.00164.35164.3519,200
Mar 13, 2025166.50172.00165.30165.30165.3012,000
Mar 12, 2025178.00178.00174.00174.00174.002,800
Mar 11, 2025173.00181.50168.00178.55178.559,600
Mar 10, 2025169.60176.95169.60173.50173.506,400
Mar 7, 2025165.10173.25165.00173.25173.2515,200
Mar 6, 2025163.00166.00163.00165.00165.0017,600
Mar 5, 2025166.00166.25164.00164.90164.9014,000
Mar 4, 2025160.50174.00159.35165.50165.5040,400
Mar 3, 2025163.60175.00158.45167.70167.7017,200
Feb 28, 2025177.70177.70166.75166.75166.759,200
Feb 27, 2025183.50183.50175.50175.50175.507,600
Feb 25, 2025174.80174.80174.80174.80174.804,400
Feb 24, 2025160.00166.50159.00166.50166.508,800
Feb 21, 2025156.00158.60156.00158.60158.609,600
Feb 20, 2025145.00151.05145.00151.05151.056,000
Feb 19, 2025149.00158.80143.70143.90143.9035,600
Feb 18, 2025163.00163.00150.90151.25151.2525,600
Feb 17, 2025185.90186.00167.65167.65167.6513,200
Feb 14, 2025206.00207.00185.85186.25186.2528,800
Feb 13, 2025201.40209.45196.00206.45206.456,000
Feb 12, 2025195.00202.00193.00201.50201.5011,600
Feb 11, 2025202.45204.50200.00204.00204.0020,000
Feb 10, 2025205.00207.15199.45205.70205.7018,000
Feb 7, 2025205.00209.50205.00209.50209.504,800
Feb 6, 2025213.70213.75208.50208.75208.755,200
Feb 5, 2025212.00213.00204.35210.00210.0017,200
Feb 4, 2025222.00222.00215.00215.00215.0016,000
Feb 3, 2025219.45225.00218.00223.00223.004,800
Feb 1, 2025206.50219.45206.50219.45219.456,000
Jan 31, 2025209.20212.00204.25209.00209.0016,000
Jan 30, 2025209.00212.85206.00207.80207.8022,800
Jan 29, 2025202.00215.95201.90208.05208.0540,800
Jan 28, 2025223.65223.65212.50212.50212.5020,000
Jan 27, 2025223.65226.50223.65223.65223.6512,000
Jan 24, 2025239.00239.00228.20235.40235.404,400
Jan 23, 2025235.25241.00235.25238.15238.156,400
Jan 22, 2025240.00240.00231.80232.10232.108,400
Jan 21, 2025250.00250.00243.90244.00244.004,400
Jan 20, 2025258.60258.60249.05253.00253.002,400
Jan 17, 2025254.60257.00250.45251.50251.509,200
Jan 16, 2025264.00266.10255.00261.75261.7551,200
Jan 15, 2025246.00257.95246.00253.65253.6511,200
Jan 14, 2025252.00252.00245.00245.80245.803,200
Jan 13, 2025263.00263.00240.25254.05254.0522,400
Jan 10, 2025247.50252.90242.30252.85252.8524,800
Jan 9, 2025248.95258.80247.50255.00255.005,600
Jan 8, 2025247.60250.00239.00249.00249.007,200
Jan 7, 2025229.00239.70226.80239.70239.708,400
Jan 6, 2025234.60234.60228.10228.30228.306,800
Jan 3, 2025237.25237.25234.00234.60234.605,600
Jan 2, 2025238.00238.00232.00234.10234.108,800
Jan 1, 2025236.60239.00234.35238.95238.957,600
Dec 31, 2024248.50248.50234.00241.00241.009,600
Dec 30, 2024247.10247.10237.90243.90243.907,600
Dec 27, 2024249.00254.40244.00247.10247.1052,000
Dec 26, 2024232.90242.30232.90242.30242.3056,000
Dec 24, 2024221.45231.10221.45230.80230.8034,400
Dec 23, 2024223.60226.00220.05220.10220.1026,000
Dec 20, 2024243.50243.50231.40231.60231.6016,400
Dec 19, 2024249.95249.95243.00243.55243.5510,400
Dec 18, 2024246.30250.60242.50250.00250.0014,800
Dec 17, 2024248.00253.00248.00248.20248.206,800
Dec 16, 2024253.50253.50245.00248.00248.0017,600
Dec 13, 2024254.00261.85249.15250.25250.2538,000
Dec 12, 2024262.10264.00251.20254.00254.0051,200
Dec 11, 2024271.00271.00262.45264.00264.008,400
Dec 10, 2024270.45274.00256.20270.65270.6536,400
Dec 9, 2024255.00267.65252.00264.35264.3530,000
Dec 6, 2024255.00255.00253.00254.95254.956,800
Dec 5, 2024249.75258.00248.00253.00253.009,600
Dec 4, 2024256.75259.10250.00250.75250.7510,800
Dec 3, 2024258.50258.50244.60256.75256.759,600
Dec 2, 2024264.00265.00249.45250.50250.5018,800
Nov 29, 2024257.15262.75257.15261.60261.6014,400
Nov 28, 2024253.00256.60247.00250.25250.2515,600
Nov 27, 2024257.95260.60255.00255.00255.003,200
Nov 26, 2024253.55255.00247.00255.00255.008,400
Nov 25, 2024256.00257.50248.00248.40248.4011,600
Nov 22, 2024258.00258.00248.60254.40254.4013,200
Nov 21, 2024259.45261.95251.70257.90257.9014,000
Nov 19, 2024243.45251.60243.45251.60251.6016,400
Nov 18, 2024238.65245.95238.65239.65239.6518,400
Nov 14, 2024265.00265.00251.20251.20251.2030,000
Nov 13, 2024267.00271.95264.40264.40264.4020,400
Nov 12, 2024278.35306.00278.30278.30278.3050,800
Nov 11, 2024293.00293.00292.90292.90292.9013,200
Nov 8, 2024308.00313.90305.00308.30308.3020,800
Nov 7, 2024299.95309.80295.00307.00307.0021,600
Nov 6, 2024290.00299.95290.00299.95299.9510,400
Nov 4, 2024275.00275.00270.50272.10272.104,000
Nov 1, 2024278.00278.00270.05274.05274.051,600
Oct 31, 2024279.00281.95273.00278.00278.0010,400
Oct 28, 2024266.20272.95261.00272.95272.957,200
Oct 25, 2024277.95277.95266.00266.20266.2016,000
Oct 24, 2024275.00280.00275.00279.95279.957,200
Oct 23, 2024279.00288.00275.00282.50282.5013,600
Oct 22, 2024276.15279.00265.00279.00279.0019,200
Oct 21, 2024287.00287.00276.00276.15276.1511,200
Oct 18, 2024270.00290.00269.10285.00285.0013,600
Oct 17, 2024272.00280.00272.00280.00280.003,200
Oct 16, 2024284.00287.00280.00280.00280.009,600
Oct 15, 2024277.05284.40277.05284.40284.402,400
Oct 14, 2024271.05283.00271.05277.05277.0512,800
Oct 11, 2024268.00276.00266.50272.00272.0019,200
Oct 10, 2024270.05278.00270.05278.00278.002,400
Oct 9, 2024286.00287.95269.50269.75269.7520,800
Oct 8, 2024269.00280.00268.85277.90277.9026,400
Oct 7, 2024297.50300.00282.65283.00283.0033,600
Oct 4, 2024287.00300.30286.00297.50297.5010,400
Oct 3, 2024285.00297.90285.00286.00286.0013,600
Oct 1, 2024280.00286.35280.00284.00284.0011,200
Sep 30, 2024270.00283.70270.00272.75272.7512,800
Sep 27, 2024266.00278.00266.00277.00277.007,200
Sep 26, 2024280.00280.00264.00265.00265.005,600
Sep 25, 2024275.00275.00262.00275.00275.0013,600
Sep 24, 2024264.00275.00264.00275.00275.007,200
Sep 20, 2024272.90274.30272.00274.30274.304,000
Sep 19, 2024285.00285.00260.00261.25261.258,800
Sep 18, 2024268.00272.60268.00272.60272.603,200
Sep 17, 2024278.50282.00263.15265.00265.0014,400
Sep 16, 2024280.00280.00268.00277.00277.0018,400
Sep 13, 2024279.25293.90279.25281.25281.253,200
Sep 12, 2024268.60290.90268.10290.90290.904,000
Sep 11, 2024295.25295.25281.10281.10281.104,800
Sep 10, 2024284.00295.50279.00295.25295.2515,200
Sep 9, 2024281.85288.00281.85284.00284.006,400
Sep 6, 2024287.50299.50284.55296.65296.6518,400
Sep 5, 2024305.30315.00299.50299.50299.5027,200
Sep 4, 2024315.00324.00314.45315.25315.2517,600
Sep 3, 2024349.00349.00317.10331.00331.0040,800
Sep 2, 2024333.65333.65333.65333.65333.6522,400
Aug 30, 2024317.50317.80308.00317.80317.8018,400
Aug 29, 2024316.00316.00300.25302.70302.7017,600
Aug 28, 2024319.00319.00315.85316.00316.008,000
Aug 26, 2024308.30309.80308.00309.80309.8038,400
Aug 23, 2024291.00304.50291.00295.05295.056,400
Aug 22, 2024310.00311.00298.10298.10298.1012,000
Aug 21, 2024318.00318.00302.20311.00311.008,000
Aug 20, 2024319.30319.30304.10316.00316.0016,000
Aug 19, 2024289.70304.15289.70304.10304.1014,400
Aug 16, 2024287.50289.70287.50289.70289.708,800
Aug 14, 2024262.50280.00258.25275.95275.9516,000
Aug 13, 2024284.50289.15261.70270.45270.4522,400
Aug 12, 2024267.50275.80267.50275.40275.408,000
Aug 9, 2024257.00264.00257.00262.75262.754,800
Aug 8, 2024264.20264.20260.00264.20264.205,600
Aug 7, 2024274.00274.00256.00264.20264.2012,000
Aug 6, 2024271.00274.30261.00269.10269.1024,800
Aug 5, 2024275.00275.00261.25261.25261.2522,400
Aug 2, 2024274.00279.90274.00275.00275.009,600
Aug 1, 2024281.70287.00276.00287.00287.008,800
Jul 31, 2024294.00294.00282.00290.45290.458,800
Jul 30, 2024299.95299.95295.90296.80296.804,000
Jul 29, 2024309.00309.00295.75296.45296.4512,000
Jul 26, 2024300.00310.00297.00309.00309.0010,400
Jul 25, 2024289.60298.65280.00298.65298.6514,400
Jul 24, 2024275.00284.45274.00284.45284.4515,200
Jul 23, 2024281.60287.00281.60287.00287.0015,200
Jul 22, 2024310.00310.00296.40296.40296.4010,400
Jul 19, 2024317.00317.00300.25312.00312.0010,400
Jul 18, 2024334.75334.75316.00316.00316.009,600
Jul 16, 2024310.00322.40310.00320.00320.0012,000
Jul 15, 2024324.10324.10305.00307.05307.0512,800
Jul 12, 2024321.10321.50314.00314.65314.6520,000
Jul 11, 2024326.90344.00326.90332.50332.5017,600
Jul 10, 2024327.00330.00295.00320.45320.4543,200
Jul 9, 2024359.95359.95316.00334.00334.0049,600
Jul 8, 2024337.95360.00337.95339.55339.5537,600
Jul 5, 2024345.00360.00335.00337.95337.95116,800
Jul 4, 2024320.00346.90305.00342.55342.55338,400
Jul 3, 2024247.20293.25247.20293.25293.25146,400
Jul 2, 2024254.00254.00243.00244.40244.4032,000
Jul 1, 2024247.25254.50247.05249.50249.5017,600
Jun 28, 2024246.00258.00245.00247.50247.5011,200
Jun 27, 2024259.00259.00248.00248.10248.1010,400
Jun 26, 2024260.00260.00251.00259.50259.5031,200
Jun 25, 2024269.00269.00245.05262.30262.3089,600
Jun 24, 2024237.00243.90233.05236.10236.1024,000
Jun 21, 2024261.00264.00242.00243.25243.2524,800
Jun 20, 2024270.95271.50251.00255.80255.8048,800
Jun 19, 2024259.50273.50256.00266.60266.6092,000
Jun 18, 2024240.20263.95237.40257.80257.80104,800
Jun 14, 2024239.95247.00232.10238.75238.7549,600
Jun 13, 2024233.15235.00226.05226.80226.8024,800
Jun 12, 2024233.00240.00230.00232.55232.5523,200
Jun 11, 2024241.00244.00232.30237.00237.0020,800
Jun 10, 2024232.10246.45232.00242.40242.4028,800
Jun 7, 2024239.75239.75226.00231.05231.0532,800
Jun 6, 2024218.40225.00205.00221.75221.7561,600
Jun 5, 2024200.50209.50191.00207.65207.6526,400
Jun 4, 2024213.10215.15188.50201.95201.9556,000
Jun 3, 2024220.00229.45220.00224.90224.9032,000
May 31, 2024212.50216.50209.00214.90214.9014,400
May 30, 2024215.00217.65210.50211.70211.7012,000
May 29, 2024205.00219.45198.55216.65216.6533,600
May 28, 2024210.00215.00208.00209.50209.5017,600
May 27, 2024222.00222.00200.00205.25205.2548,800
May 24, 2024230.00230.00216.00218.55218.5543,200
May 23, 2024288.00288.00232.35232.70232.70203,200
May 22, 2024273.00297.10265.00290.40290.40116,800
May 21, 2024284.95300.00267.15272.00272.0022,400
May 17, 2024270.00277.00262.30271.00271.0036,800
May 16, 2024256.90263.00246.15260.90260.9022,400
May 15, 2024250.00252.00238.50245.15245.1525,600
May 14, 2024240.00252.15239.90242.00242.0017,600
May 13, 2024243.30243.30234.15236.00236.0012,800
May 10, 2024236.00243.30227.10238.00238.0015,200
May 9, 2024233.00238.00232.00236.00236.0016,800
May 8, 2024240.00249.00235.00240.00240.0010,400
May 7, 2024232.30238.00230.50234.55234.5517,600
May 6, 2024242.00254.50226.00234.55234.5528,000
May 3, 2024225.00255.00225.00241.20241.2060,000
May 2, 2024219.00229.00219.00225.00225.0022,400
Apr 30, 2024226.20226.25220.25220.50220.5019,200
Apr 29, 2024217.00229.95210.05227.05227.0541,600
Apr 26, 2024219.05219.50217.00219.45219.4516,000
Apr 25, 2024221.00225.05218.50224.55224.5511,200
Apr 24, 2024227.95227.95221.40225.05225.059,600
Apr 23, 2024224.00230.00218.05228.00228.0032,000
Apr 22, 2024223.15226.70220.05225.00225.0011,200
Apr 19, 2024238.00238.00229.95230.00230.009,600
Apr 18, 2024210.00244.95210.00233.25233.2546,400
Apr 16, 2024209.50210.00209.50210.00210.003,200