Transworld Shipping Lines Limited (BOM:520151)
India · Delayed Price · Currency is INR 131.35
+15.50 (13.38%)
At close: Apr 1, 2026
Transworld Shipping Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 125.35 | 133.15 | 124.15 | 131.35 | 131.35 | 13.38% | 1,421 |
| Mar 30, 2026 | 126.25 | 126.25 | 114.10 | 115.85 | 115.85 | -6.19% | 2,904 |
| Mar 27, 2026 | 133.30 | 134.65 | 123.35 | 123.50 | 123.50 | -7.63% | 5,144 |
| Mar 25, 2026 | 133.80 | 135.00 | 131.90 | 133.70 | 133.70 | 2.73% | 4,961 |
| Mar 24, 2026 | 133.25 | 135.60 | 129.75 | 130.15 | 130.15 | 0.04% | 4,330 |
| Mar 23, 2026 | 135.00 | 135.00 | 129.70 | 130.10 | 130.10 | -2.36% | 1,512 |
| Mar 20, 2026 | 135.30 | 136.10 | 133.25 | 133.25 | 133.25 | 0.11% | 2,233 |
| Mar 19, 2026 | 133.50 | 139.25 | 131.90 | 133.10 | 133.10 | -0.67% | 1,349 |
| Mar 18, 2026 | 133.05 | 135.95 | 133.00 | 134.00 | 134.00 | 2.21% | 952 |
| Mar 17, 2026 | 127.00 | 133.80 | 125.70 | 131.10 | 131.10 | 4.63% | 1,613 |
| Mar 16, 2026 | 128.15 | 130.60 | 125.00 | 125.30 | 125.30 | -3.62% | 2,098 |
| Mar 13, 2026 | 134.45 | 134.45 | 129.00 | 130.00 | 130.00 | -3.31% | 14,441 |
| Mar 12, 2026 | 133.10 | 137.65 | 132.00 | 134.45 | 134.45 | -0.66% | 6,346 |
| Mar 11, 2026 | 135.00 | 139.00 | 134.45 | 135.35 | 135.35 | 2.42% | 3,254 |
| Mar 10, 2026 | 132.00 | 134.00 | 129.05 | 132.15 | 132.15 | 2.88% | 820 |
| Mar 9, 2026 | 131.50 | 133.15 | 125.00 | 128.45 | 128.45 | -3.13% | 2,357 |
| Mar 6, 2026 | 134.55 | 134.55 | 132.00 | 132.60 | 132.60 | -0.38% | 3,233 |
| Mar 5, 2026 | 132.25 | 134.05 | 127.85 | 133.10 | 133.10 | 0.68% | 2,188 |
| Mar 4, 2026 | 128.10 | 134.75 | 127.35 | 132.20 | 132.20 | 1.19% | 538 |
| Mar 2, 2026 | 140.00 | 140.00 | 129.00 | 130.65 | 130.65 | -6.88% | 1,632 |
| Feb 27, 2026 | 144.00 | 144.00 | 137.60 | 140.30 | 140.30 | -1.20% | 861 |
| Feb 26, 2026 | 143.25 | 143.25 | 139.05 | 142.00 | 142.00 | 0.85% | 79 |
| Feb 25, 2026 | 147.60 | 147.60 | 140.00 | 140.80 | 140.80 | -1.30% | 759 |
| Feb 24, 2026 | 150.20 | 150.20 | 138.15 | 142.65 | 142.65 | -3.52% | 2,442 |
| Feb 23, 2026 | 146.25 | 160.25 | 145.80 | 147.85 | 147.85 | 3.50% | 6,030 |
| Feb 20, 2026 | 156.30 | 160.30 | 139.20 | 142.85 | 142.85 | -9.70% | 6,968 |
| Feb 19, 2026 | 165.20 | 165.20 | 154.90 | 158.20 | 158.20 | -3.60% | 866 |
| Feb 18, 2026 | 168.70 | 168.70 | 163.50 | 164.10 | 164.10 | -1.20% | 1,318 |
| Feb 17, 2026 | 168.40 | 168.85 | 164.45 | 166.10 | 166.10 | -0.78% | 461 |
| Feb 16, 2026 | 171.75 | 171.75 | 166.70 | 167.40 | 167.40 | -8.45% | 582 |
| Feb 13, 2026 | 178.15 | 182.85 | 174.50 | 182.85 | 182.85 | -0.65% | 328 |
| Feb 12, 2026 | 182.65 | 188.00 | 182.65 | 184.05 | 184.05 | 0.55% | 355 |
| Feb 11, 2026 | 186.30 | 186.30 | 183.00 | 183.05 | 183.05 | -0.44% | 26 |
| Feb 10, 2026 | 187.50 | 188.65 | 183.85 | 183.85 | 183.85 | -1.29% | 308 |
| Feb 9, 2026 | 169.15 | 186.25 | 169.15 | 186.25 | 186.25 | 8.79% | 1,191 |
| Feb 6, 2026 | 176.65 | 179.05 | 169.15 | 171.20 | 171.20 | -4.89% | 376 |
| Feb 5, 2026 | 177.35 | 180.00 | 177.00 | 180.00 | 180.00 | 0.64% | 998 |
| Feb 4, 2026 | 172.50 | 180.25 | 172.50 | 178.85 | 178.85 | 3.86% | 65 |
| Feb 3, 2026 | 184.50 | 184.85 | 171.05 | 172.20 | 172.20 | -2.93% | 1,637 |
| Feb 2, 2026 | 179.10 | 179.10 | 171.65 | 177.40 | 177.40 | -1.36% | 234 |
| Feb 1, 2026 | 182.10 | 185.30 | 179.35 | 179.85 | 179.85 | -0.25% | 2,234 |
| Jan 30, 2026 | 173.05 | 182.40 | 170.70 | 180.30 | 180.30 | 4.19% | 2,531 |
| Jan 29, 2026 | 182.00 | 184.70 | 170.75 | 173.05 | 173.05 | -2.62% | 1,487 |
| Jan 28, 2026 | 160.70 | 182.00 | 160.70 | 177.70 | 177.70 | 7.47% | 2,365 |
| Jan 27, 2026 | 158.00 | 172.10 | 156.30 | 165.35 | 165.35 | 4.78% | 1,780 |
| Jan 23, 2026 | 169.90 | 169.90 | 156.00 | 157.80 | 157.80 | -8.52% | 2,472 |
| Jan 22, 2026 | 146.65 | 172.55 | 145.15 | 172.50 | 172.50 | 19.96% | 36,789 |
| Jan 21, 2026 | 141.10 | 146.65 | 140.55 | 143.80 | 143.80 | 1.41% | 1,511 |
| Jan 20, 2026 | 153.00 | 156.00 | 140.05 | 141.80 | 141.80 | -6.77% | 3,862 |
| Jan 19, 2026 | 166.00 | 166.00 | 150.95 | 152.10 | 152.10 | -8.98% | 2,669 |