Trade Wings Limited (BOM:509953)
India · Delayed Price · Currency is INR 533.05
-10.85 (-1.99%)
At close: Mar 27, 2026
Trade Wings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 533.05 | 533.05 | 533.05 | 533.05 | 533.05 | -1.99% | 32 |
| Mar 25, 2026 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | - | 100 |
| Mar 24, 2026 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | -2.00% | 23 |
| Mar 23, 2026 | 554.20 | 555.00 | 554.20 | 555.00 | 555.00 | -1.86% | 12 |
| Mar 20, 2026 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | -1.99% | 62 |
| Mar 19, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -2.00% | 11 |
| Mar 18, 2026 | 588.75 | 588.75 | 588.75 | 588.75 | 588.75 | -2.00% | 8 |
| Mar 17, 2026 | 600.75 | 600.75 | 600.75 | 600.75 | 600.75 | -2.00% | 3 |
| Mar 16, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -2.00% | 9 |
| Mar 12, 2026 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | -2.00% | 56 |
| Mar 11, 2026 | 638.25 | 638.25 | 638.25 | 638.25 | 638.25 | -2.00% | 3 |
| Mar 10, 2026 | 651.40 | 651.40 | 651.25 | 651.25 | 651.25 | -1.99% | 26 |
| Mar 9, 2026 | 664.50 | 664.50 | 664.50 | 664.50 | 664.50 | -2.00% | 9 |
| Mar 6, 2026 | 678.05 | 678.05 | 678.05 | 678.05 | 678.05 | -1.99% | 10 |
| Mar 5, 2026 | 691.85 | 691.85 | 691.85 | 691.85 | 691.85 | -2.00% | 84 |
| Mar 4, 2026 | 705.95 | 705.95 | 705.95 | 705.95 | 705.95 | 5.00% | 66 |
| Mar 2, 2026 | 654.00 | 672.35 | 653.20 | 672.35 | 672.35 | 5.00% | 464 |
| Feb 27, 2026 | 640.30 | 640.35 | 640.30 | 640.35 | 640.35 | 4.99% | 120 |
| Feb 26, 2026 | 609.90 | 609.90 | 580.90 | 609.90 | 609.90 | 4.99% | 165 |
| Feb 25, 2026 | 525.60 | 580.90 | 525.60 | 580.90 | 580.90 | 5.00% | 200 |
| Feb 24, 2026 | 553.25 | 553.25 | 553.25 | 553.25 | 553.25 | -5.00% | 85 |
| Feb 23, 2026 | 582.35 | 582.35 | 582.35 | 582.35 | 582.35 | -4.99% | 177 |
| Feb 20, 2026 | 612.95 | 612.95 | 612.95 | 612.95 | 612.95 | -2.00% | 17 |
| Feb 19, 2026 | 625.45 | 625.45 | 625.45 | 625.45 | 625.45 | -2.00% | 13 |
| Feb 18, 2026 | 638.20 | 638.20 | 638.20 | 638.20 | 638.20 | -2.00% | 1 |
| Feb 17, 2026 | 651.20 | 651.20 | 651.20 | 651.20 | 651.20 | -1.99% | 3 |
| Feb 16, 2026 | 664.45 | 664.45 | 664.45 | 664.45 | 664.45 | -2.00% | 1 |
| Feb 12, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -1.99% | 6 |
| Feb 11, 2026 | 691.80 | 691.80 | 691.80 | 691.80 | 691.80 | -2.00% | 18 |
| Feb 10, 2026 | 705.90 | 705.90 | 705.90 | 705.90 | 705.90 | -2.00% | 5 |
| Feb 9, 2026 | 720.30 | 720.30 | 720.30 | 720.30 | 720.30 | -2.00% | 7 |
| Feb 6, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -1.99% | 6 |
| Feb 5, 2026 | 749.95 | 749.95 | 749.95 | 749.95 | 749.95 | -2.00% | 6 |
| Feb 4, 2026 | 765.25 | 765.25 | 765.25 | 765.25 | 765.25 | -2.00% | 1 |
| Feb 3, 2026 | 780.85 | 780.85 | 780.85 | 780.85 | 780.85 | -2.00% | 32 |
| Feb 2, 2026 | 796.75 | 796.75 | 796.75 | 796.75 | 796.75 | -2.00% | 17 |
| Feb 1, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | -2.00% | 108 |
| Jan 30, 2026 | 829.55 | 829.55 | 829.55 | 829.55 | 829.55 | -2.00% | 431 |
| Jan 29, 2026 | 846.45 | 846.45 | 846.45 | 846.45 | 846.45 | 1.99% | 442 |
| Jan 28, 2026 | 829.90 | 829.90 | 829.90 | 829.90 | 829.90 | 2.00% | 110 |
| Jan 27, 2026 | 813.65 | 813.65 | 813.65 | 813.65 | 813.65 | 2.00% | 69 |
| Jan 23, 2026 | 797.80 | 797.80 | 766.60 | 797.70 | 797.70 | 1.98% | 818 |
| Jan 22, 2026 | 782.20 | 782.20 | 782.20 | 782.20 | 782.20 | 2.00% | 6 |
| Jan 21, 2026 | 766.90 | 766.90 | 766.90 | 766.90 | 766.90 | 1.99% | 17 |
| Jan 20, 2026 | 751.90 | 751.90 | 751.90 | 751.90 | 751.90 | 1.99% | 12 |
| Jan 19, 2026 | 737.20 | 737.20 | 737.20 | 737.20 | 737.20 | 2.00% | 351 |
| Jan 16, 2026 | 722.75 | 722.75 | 722.75 | 722.75 | 722.75 | 5.00% | 980 |
| Jan 14, 2026 | 688.35 | 688.35 | 688.35 | 688.35 | 688.35 | 5.00% | 1 |
| Jan 13, 2026 | 655.60 | 655.60 | 655.60 | 655.60 | 655.60 | 5.00% | 31 |
| Jan 12, 2026 | 624.40 | 624.40 | 624.40 | 624.40 | 624.40 | 4.99% | 4 |