Trade Wings Limited (BOM:509953)
India · Delayed Price · Currency is INR 512.50
-10.45 (-2.00%)
At close: Sep 4, 2026
Trade Wings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 512.50 | 512.50 | 512.50 | 512.50 | 512.50 | -2.00% | 72 |
| Sep 3, 2026 | 522.95 | 522.95 | 522.95 | 522.95 | 522.95 | -2.00% | 56 |
| Sep 2, 2026 | 533.60 | 533.60 | 533.60 | 533.60 | 533.60 | -1.99% | 52 |
| Sep 1, 2026 | 544.45 | 544.45 | 544.45 | 544.45 | 544.45 | -2.00% | 225 |
| Aug 31, 2026 | 567.00 | 567.00 | 555.55 | 555.55 | 555.55 | -1.99% | 452 |
| Aug 28, 2026 | 566.85 | 566.85 | 566.85 | 566.85 | 566.85 | -2.00% | 63 |
| Aug 27, 2026 | 578.40 | 578.40 | 578.40 | 578.40 | 578.40 | -2.00% | 195 |
| Aug 26, 2026 | 590.00 | 590.20 | 590.00 | 590.20 | 590.20 | -1.96% | 233 |
| Aug 25, 2026 | 578.40 | 602.00 | 578.40 | 602.00 | 602.00 | 2.00% | 109 |
| Aug 24, 2026 | 590.20 | 590.20 | 590.20 | 590.20 | 590.20 | -1.99% | 53 |
| Aug 21, 2026 | 602.20 | 602.20 | 602.20 | 602.20 | 602.20 | -1.99% | 9 |
| Aug 20, 2026 | 614.45 | 614.45 | 614.45 | 614.45 | 614.45 | -1.99% | 10 |
| Aug 18, 2026 | 626.95 | 626.95 | 626.95 | 626.95 | 626.95 | -4.99% | 86 |
| Aug 17, 2026 | 662.35 | 662.35 | 659.90 | 659.90 | 659.90 | 4.60% | 13 |
| Aug 14, 2026 | 671.00 | 671.00 | 620.75 | 630.90 | 630.90 | -1.34% | 31 |
| Aug 13, 2026 | 650.00 | 650.00 | 636.00 | 639.50 | 639.50 | 3.16% | 17 |
| Aug 12, 2026 | 623.00 | 623.70 | 564.40 | 619.90 | 619.90 | 4.34% | 58 |
| Aug 11, 2026 | 540.35 | 597.15 | 540.35 | 594.10 | 594.10 | 4.46% | 187 |
| Aug 10, 2026 | 604.60 | 604.60 | 568.75 | 568.75 | 568.75 | -4.99% | 18 |
| Aug 7, 2026 | 583.50 | 613.80 | 583.50 | 598.65 | 598.65 | -2.53% | 10 |
| Aug 6, 2026 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | -5.00% | 1 |
| Aug 5, 2026 | 713.50 | 713.50 | 646.50 | 646.50 | 646.50 | -5.00% | 104 |
| Aug 4, 2026 | 646.70 | 682.00 | 646.70 | 680.50 | 680.50 | 4.71% | 13 |
| Aug 3, 2026 | 650.75 | 650.75 | 649.90 | 649.90 | 649.90 | 4.84% | 55 |
| Jul 31, 2026 | 579.20 | 620.55 | 579.20 | 619.90 | 619.90 | 4.89% | 51 |
| Jul 30, 2026 | 536.10 | 592.50 | 536.10 | 591.00 | 591.00 | 4.73% | 109 |
| Jul 29, 2026 | 564.30 | 564.30 | 564.30 | 564.30 | 564.30 | -5.00% | 5 |
| Jul 27, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | -0.17% | 10 |
| Jul 23, 2026 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.65% | 20 |
| Jul 22, 2026 | 646.85 | 646.90 | 585.30 | 605.00 | 605.00 | -1.80% | 240 |
| Jul 21, 2026 | 616.10 | 616.10 | 600.00 | 616.10 | 616.10 | 4.99% | 4 |
| Jul 20, 2026 | 588.75 | 588.75 | 586.80 | 586.80 | 586.80 | 4.65% | 8 |
| Jul 17, 2026 | 507.35 | 560.75 | 507.35 | 560.75 | 560.75 | 5.00% | 251 |
| Jul 16, 2026 | 534.05 | 534.05 | 534.05 | 534.05 | 534.05 | -5.00% | 1 |
| Jul 15, 2026 | 573.00 | 573.00 | 560.00 | 562.15 | 562.15 | -3.85% | 12 |
| Jul 13, 2026 | 584.65 | 584.65 | 584.65 | 584.65 | 584.65 | -0.49% | 1 |
| Jul 10, 2026 | 587.55 | 616.00 | 587.55 | 587.55 | 587.55 | - | 87 |
| Jul 9, 2026 | 587.55 | 587.55 | 581.55 | 587.55 | 587.55 | 4.99% | 299 |
| Jul 8, 2026 | 565.60 | 565.60 | 511.80 | 559.60 | 559.60 | 3.88% | 10 |
| Jul 7, 2026 | 538.80 | 538.80 | 487.50 | 538.70 | 538.70 | 4.98% | 289 |
| Jul 6, 2026 | 567.15 | 567.15 | 513.15 | 513.15 | 513.15 | -5.00% | 12 |
| Jul 3, 2026 | 596.95 | 596.95 | 540.15 | 540.15 | 540.15 | -5.00% | 28 |
| Jul 2, 2026 | 514.45 | 568.55 | 514.45 | 568.55 | 568.55 | 5.00% | 161 |
| Jul 1, 2026 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | -5.00% | 3 |
| Jun 30, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -5.00% | 6 |
| Jun 29, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -3.71% | 10 |
| Jun 25, 2026 | 623.15 | 623.15 | 623.15 | 623.15 | 623.15 | - | 1 |
| Jun 22, 2026 | 623.15 | 623.15 | 623.15 | 623.15 | 623.15 | - | 1 |
| Jun 18, 2026 | 623.15 | 623.15 | 623.15 | 623.15 | 623.15 | -2.00% | 56 |
| May 25, 2026 | 635.85 | 635.85 | 635.85 | 635.85 | 635.85 | - | 8 |