Transworld Shipping Lines Limited (BOM:520151)
India · Delayed Price · Currency is INR 182.70
+8.70 (5.00%)
At close: Aug 21, 2026
Transworld Shipping Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 5.00% | 8,732 |
| Aug 20, 2026 | 173.80 | 174.00 | 173.80 | 174.00 | 174.00 | 4.98% | 3,010 |
| Aug 19, 2026 | 156.10 | 165.75 | 156.10 | 165.75 | 165.75 | 4.97% | 5,231 |
| Aug 18, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - | 2,001 |
| Aug 17, 2026 | 150.00 | 163.80 | 150.00 | 157.90 | 157.90 | 1.22% | 4,597 |
| Aug 14, 2026 | 155.05 | 156.00 | 155.05 | 156.00 | 156.00 | 1.73% | 250 |
| Aug 12, 2026 | 158.80 | 158.80 | 153.35 | 153.35 | 153.35 | -1.86% | 435 |
| Aug 11, 2026 | 153.90 | 160.30 | 153.90 | 156.25 | 156.25 | -3.46% | 2,385 |
| Aug 10, 2026 | 169.00 | 169.00 | 159.10 | 161.85 | 161.85 | -2.73% | 613 |
| Aug 7, 2026 | 160.00 | 166.40 | 158.00 | 166.40 | 166.40 | 4.98% | 3,792 |
| Aug 6, 2026 | 159.70 | 159.90 | 157.00 | 158.50 | 158.50 | -0.78% | 310 |
| Aug 5, 2026 | 160.30 | 160.30 | 159.75 | 159.75 | 159.75 | 1.65% | 9 |
| Aug 4, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -2.24% | 100 |
| Aug 3, 2026 | 162.00 | 164.20 | 160.75 | 160.75 | 160.75 | -4.99% | 670 |
| Jul 31, 2026 | 162.00 | 169.20 | 159.00 | 169.20 | 169.20 | 3.61% | 513 |
| Jul 29, 2026 | 165.00 | 165.00 | 161.95 | 163.30 | 163.30 | 0.59% | 398 |
| Jul 28, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | 1.47% | 18 |
| Jul 27, 2026 | 160.00 | 162.00 | 157.25 | 160.00 | 160.00 | 1.36% | 401 |
| Jul 24, 2026 | 156.00 | 157.85 | 154.05 | 157.85 | 157.85 | -2.53% | 21 |
| Jul 23, 2026 | 160.00 | 163.90 | 160.00 | 161.95 | 161.95 | 0.59% | 2 |
| Jul 22, 2026 | 165.60 | 165.60 | 161.00 | 161.00 | 161.00 | 0.50% | 125 |
| Jul 21, 2026 | 163.00 | 163.00 | 157.20 | 160.20 | 160.20 | -1.72% | 1,515 |
| Jul 20, 2026 | 158.00 | 163.00 | 157.35 | 163.00 | 163.00 | 2.52% | 929 |
| Jul 17, 2026 | 158.65 | 159.00 | 157.10 | 159.00 | 159.00 | -1.76% | 119 |
| Jul 16, 2026 | 160.50 | 161.90 | 158.00 | 161.85 | 161.85 | 1.92% | 2,326 |
| Jul 15, 2026 | 157.35 | 158.90 | 156.70 | 158.80 | 158.80 | -2.01% | 115 |
| Jul 14, 2026 | 163.00 | 163.00 | 153.65 | 162.05 | 162.05 | 0.37% | 695 |
| Jul 13, 2026 | 157.30 | 162.70 | 156.30 | 161.45 | 161.45 | 1.70% | 1,628 |
| Jul 10, 2026 | 158.60 | 159.60 | 155.75 | 158.75 | 158.75 | 0.09% | 429 |
| Jul 9, 2026 | 156.00 | 158.60 | 155.00 | 158.60 | 158.60 | 2.22% | 29 |
| Jul 8, 2026 | 156.50 | 156.50 | 155.15 | 155.15 | 155.15 | -1.49% | 1,500 |
| Jul 7, 2026 | 160.10 | 160.10 | 156.00 | 157.50 | 157.50 | -2.75% | 5,093 |
| Jul 6, 2026 | 162.25 | 162.50 | 159.55 | 161.95 | 161.95 | -3.54% | 619 |
| Jul 3, 2026 | 166.65 | 169.95 | 161.45 | 167.90 | 167.90 | 2.79% | 1,147 |
| Jul 2, 2026 | 166.00 | 166.00 | 162.00 | 163.35 | 163.35 | -2.19% | 1,014 |
| Jul 1, 2026 | 164.10 | 167.00 | 164.00 | 167.00 | 167.00 | -0.98% | 83 |
| Jun 30, 2026 | 162.00 | 168.65 | 158.50 | 168.65 | 168.65 | 1.17% | 2,042 |
| Jun 29, 2026 | 166.70 | 166.75 | 166.70 | 166.70 | 166.70 | -4.99% | 292 |
| Jun 25, 2026 | 172.00 | 175.70 | 164.35 | 175.45 | 175.45 | 2.01% | 2,750 |
| Jun 24, 2026 | 177.45 | 177.45 | 172.00 | 172.00 | 172.00 | 1.47% | 328 |
| Jun 23, 2026 | 173.00 | 173.00 | 169.50 | 169.50 | 169.50 | -1.65% | 1,014 |
| Jun 22, 2026 | 178.00 | 179.65 | 172.20 | 172.35 | 172.35 | 0.73% | 3,592 |
| Jun 19, 2026 | 179.75 | 188.45 | 171.10 | 171.10 | 171.10 | -4.79% | 1,082 |
| Jun 18, 2026 | 185.05 | 186.00 | 179.60 | 179.70 | 179.70 | -2.44% | 3,502 |
| Jun 17, 2026 | 192.00 | 192.20 | 184.00 | 184.20 | 184.20 | -3.46% | 4,789 |
| Jun 16, 2026 | 189.00 | 196.80 | 177.95 | 190.80 | 190.80 | 8.16% | 23,707 |
| Jun 15, 2026 | 158.05 | 178.00 | 158.05 | 176.40 | 176.40 | 8.65% | 16,173 |
| Jun 12, 2026 | 159.40 | 162.90 | 159.05 | 162.35 | 162.35 | 2.79% | 771 |
| Jun 11, 2026 | 163.00 | 163.05 | 156.25 | 157.95 | 157.95 | -4.19% | 3,583 |
| Jun 10, 2026 | 172.05 | 172.05 | 164.25 | 164.85 | 164.85 | -1.93% | 1,927 |