Trade Wings Limited (BOM:509953)
India · Delayed Price · Currency is INR 680.50
+30.60 (4.71%)
At close: Aug 4, 2026
Trade Wings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 636.00 | 636.00 | 635.85 | 635.85 | 635.85 | -2.00% | 13 |
| May 18, 2026 | 648.80 | 648.80 | 648.80 | 648.80 | 648.80 | -1.99% | 6 |
| May 14, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | - | 75 |
| May 13, 2026 | 675.00 | 675.00 | 662.00 | 662.00 | 662.00 | -0.04% | 97 |
| May 12, 2026 | 662.25 | 662.25 | 662.25 | 662.25 | 662.25 | 4.99% | 125 |
| May 11, 2026 | 630.75 | 630.75 | 630.75 | 630.75 | 630.75 | 4.99% | 124 |
| May 8, 2026 | 583.60 | 600.75 | 583.60 | 600.75 | 600.75 | 5.00% | 53 |
| May 7, 2026 | 545.00 | 572.15 | 545.00 | 572.15 | 572.15 | 4.99% | 149 |
| May 6, 2026 | 544.95 | 544.95 | 544.95 | 544.95 | 544.95 | - | 1 |
| May 5, 2026 | 511.10 | 544.95 | 511.10 | 544.95 | 544.95 | 1.29% | 50 |
| Apr 30, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 1.06% | 7 |
| Apr 29, 2026 | 494.60 | 535.00 | 494.60 | 532.35 | 532.35 | 2.26% | 8 |
| Apr 28, 2026 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | -5.00% | 65 |
| Apr 27, 2026 | 549.00 | 549.00 | 548.00 | 548.00 | 548.00 | 3.40% | 17 |
| Apr 24, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 0.95% | 60 |
| Apr 23, 2026 | 575.00 | 575.00 | 523.45 | 525.00 | 525.00 | -4.71% | 224 |
| Apr 22, 2026 | 551.25 | 551.25 | 498.75 | 550.95 | 550.95 | 4.94% | 210 |
| Apr 21, 2026 | 481.00 | 525.00 | 481.00 | 525.00 | 525.00 | 3.78% | 177 |
| Apr 20, 2026 | 559.10 | 559.10 | 505.90 | 505.90 | 505.90 | -5.00% | 164 |
| Apr 17, 2026 | 481.80 | 532.50 | 481.80 | 532.50 | 532.50 | 5.00% | 45 |
| Apr 16, 2026 | 507.00 | 507.15 | 507.00 | 507.15 | 507.15 | - | 34 |
| Apr 15, 2026 | 523.15 | 560.45 | 507.15 | 507.15 | 507.15 | -4.99% | 436 |