Transworld Shipping Lines Limited (BOM:520151)
India · Delayed Price · Currency is INR 184.05
+1.00 (0.55%)
At close: Feb 12, 2026
Transworld Shipping Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 167.90 | 168.40 | 167.10 | 167.10 | 167.10 | 0.33% | 113 |
| Jan 14, 2026 | 168.20 | 171.55 | 165.95 | 166.55 | 166.55 | 1.12% | 1,500 |
| Jan 13, 2026 | 170.75 | 170.75 | 164.40 | 164.70 | 164.70 | -2.43% | 3,266 |
| Jan 12, 2026 | 172.00 | 174.55 | 168.15 | 168.80 | 168.80 | -3.46% | 941 |
| Jan 9, 2026 | 184.35 | 184.35 | 171.95 | 174.85 | 174.85 | -4.87% | 920 |
| Jan 8, 2026 | 191.70 | 191.70 | 180.55 | 183.80 | 183.80 | -3.29% | 207 |
| Jan 7, 2026 | 192.50 | 196.30 | 189.00 | 190.05 | 190.05 | -1.30% | 343 |
| Jan 6, 2026 | 195.30 | 199.35 | 192.00 | 192.55 | 192.55 | -0.39% | 2,705 |
| Jan 5, 2026 | 198.90 | 200.45 | 190.70 | 193.30 | 193.30 | -2.37% | 456 |
| Jan 2, 2026 | 199.50 | 202.80 | 198.00 | 198.00 | 198.00 | -0.25% | 110 |
| Jan 1, 2026 | 200.00 | 200.10 | 196.85 | 198.50 | 198.50 | 0.20% | 162 |
| Dec 31, 2025 | 199.50 | 200.10 | 195.85 | 198.10 | 198.10 | 0.53% | 101 |
| Dec 30, 2025 | 202.80 | 202.90 | 197.05 | 197.05 | 197.05 | -3.78% | 931 |
| Dec 29, 2025 | 190.20 | 209.30 | 190.20 | 204.80 | 204.80 | 0.39% | 556 |
| Dec 26, 2025 | 195.35 | 212.50 | 195.35 | 204.00 | 204.00 | 1.82% | 5,645 |
| Dec 24, 2025 | 196.20 | 205.00 | 196.00 | 200.35 | 200.35 | 1.57% | 354 |
| Dec 23, 2025 | 200.00 | 203.75 | 194.15 | 197.25 | 197.25 | -0.05% | 6,719 |
| Dec 22, 2025 | 199.10 | 201.35 | 197.00 | 197.35 | 197.35 | -2.71% | 5,268 |
| Dec 19, 2025 | 201.05 | 204.90 | 198.00 | 202.85 | 202.85 | 1.55% | 9,359 |
| Dec 18, 2025 | 215.95 | 215.95 | 194.85 | 199.75 | 199.75 | -5.64% | 7,471 |
| Dec 17, 2025 | 198.15 | 228.20 | 198.15 | 211.70 | 211.70 | 5.90% | 13,145 |
| Dec 16, 2025 | 184.20 | 205.40 | 183.65 | 199.90 | 199.90 | 9.23% | 6,309 |
| Dec 15, 2025 | 182.70 | 185.00 | 182.70 | 183.00 | 183.00 | 1.10% | 1,985 |
| Dec 12, 2025 | 171.95 | 183.60 | 168.00 | 181.00 | 181.00 | 6.13% | 5,159 |
| Dec 11, 2025 | 170.20 | 173.15 | 167.20 | 170.55 | 170.55 | -0.44% | 246 |
| Dec 10, 2025 | 172.85 | 174.65 | 169.25 | 171.30 | 171.30 | -1.55% | 690 |
| Dec 9, 2025 | 173.35 | 174.00 | 169.00 | 174.00 | 174.00 | 1.87% | 31 |
| Dec 8, 2025 | 175.75 | 175.75 | 169.25 | 170.80 | 170.80 | -3.53% | 414 |
| Dec 5, 2025 | 171.25 | 178.00 | 171.25 | 177.05 | 177.05 | 2.31% | 673 |
| Dec 4, 2025 | 180.00 | 180.85 | 172.00 | 173.05 | 173.05 | -2.86% | 1,079 |
| Dec 3, 2025 | 184.15 | 184.35 | 177.20 | 178.15 | 178.15 | -3.18% | 2,068 |