Transworld Shipping Lines Limited (BOM:520151)
India · Delayed Price · Currency is INR 239.75
+39.70 (19.85%)
At close: Nov 9, 2026
Transworld Shipping Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 203.20 | 240.05 | 200.00 | 239.75 | 239.75 | 19.85% | 296,905 |
| Nov 8, 2026 | 185.15 | 201.75 | 185.15 | 200.05 | 200.05 | 18.97% | 63,340 |
| Nov 6, 2026 | 168.50 | 168.50 | 168.00 | 168.15 | 168.15 | 1.91% | 23 |
| Nov 5, 2026 | 164.95 | 170.00 | 164.95 | 165.00 | 165.00 | 2.01% | 1,325 |
| Nov 4, 2026 | 157.05 | 162.25 | 155.05 | 161.75 | 161.75 | 4.02% | 1,279 |
| Nov 3, 2026 | 158.20 | 160.40 | 155.50 | 155.50 | 155.50 | -1.64% | 146 |
| Nov 2, 2026 | 156.20 | 158.10 | 155.55 | 158.10 | 158.10 | 2.60% | 272 |
| Oct 30, 2026 | 158.50 | 163.00 | 154.10 | 154.10 | 154.10 | -3.75% | 1,984 |
| Oct 29, 2026 | 157.65 | 162.20 | 155.40 | 160.10 | 160.10 | -0.71% | 2,108 |
| Oct 28, 2026 | 161.25 | 164.80 | 155.60 | 161.25 | 161.25 | 3.90% | 1,964 |
| Oct 27, 2026 | 168.00 | 170.00 | 153.00 | 155.20 | 155.20 | -9.03% | 1,516 |
| Oct 26, 2026 | 160.00 | 180.50 | 160.00 | 170.60 | 170.60 | 3.05% | 2,492 |
| Oct 23, 2026 | 185.00 | 185.00 | 153.00 | 165.55 | 165.55 | -10.37% | 23,089 |
| Oct 22, 2026 | 208.00 | 210.00 | 181.10 | 184.70 | 184.70 | -4.13% | 25,939 |
| Oct 21, 2026 | 184.60 | 192.65 | 178.00 | 192.65 | 192.65 | 19.99% | 76,559 |
| Oct 19, 2026 | 167.00 | 167.00 | 160.10 | 160.55 | 160.55 | 1.45% | 325 |
| Oct 16, 2026 | 163.10 | 163.10 | 158.25 | 158.25 | 158.25 | -2.97% | 335 |
| Oct 15, 2026 | 163.55 | 164.35 | 163.10 | 163.10 | 163.10 | 0.96% | 372 |
| Oct 14, 2026 | 159.90 | 161.55 | 159.90 | 161.55 | 161.55 | 4.97% | 4,815 |
| Oct 13, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -0.06% | 104 |
| Oct 12, 2026 | 149.00 | 155.30 | 149.00 | 154.00 | 154.00 | -1.38% | 1,100 |
| Oct 9, 2026 | 153.35 | 156.95 | 152.60 | 156.15 | 156.15 | 1.83% | 149 |
| Oct 8, 2026 | 153.15 | 156.25 | 153.00 | 153.35 | 153.35 | -2.32% | 992 |
| Oct 7, 2026 | 151.45 | 158.90 | 151.45 | 157.00 | 157.00 | 2.61% | 80 |
| Oct 6, 2026 | 153.70 | 155.00 | 153.00 | 153.00 | 153.00 | -1.45% | 27 |
| Oct 5, 2026 | 160.00 | 160.00 | 153.30 | 155.25 | 155.25 | -2.97% | 1,753 |
| Oct 1, 2026 | 161.95 | 161.95 | 160.00 | 160.00 | 160.00 | 0.19% | 373 |
| Sep 30, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | -0.50% | 1 |
| Sep 29, 2026 | 160.00 | 160.50 | 160.00 | 160.50 | 160.50 | -1.41% | 673 |
| Sep 28, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -1.99% | 43 |
| Sep 25, 2026 | 163.00 | 166.10 | 163.00 | 166.10 | 166.10 | 1.10% | 2,158 |
| Sep 24, 2026 | 164.20 | 164.30 | 164.20 | 164.30 | 164.30 | -1.62% | 113 |
| Sep 23, 2026 | 167.90 | 167.90 | 167.00 | 167.00 | 167.00 | 0.81% | 215 |
| Sep 22, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 0.21% | 4,500 |
| Sep 21, 2026 | 165.00 | 165.30 | 164.50 | 165.30 | 165.30 | 0.79% | 547 |
| Sep 18, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.79% | 615 |
| Sep 17, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -1.99% | 50 |
| Sep 15, 2026 | 168.75 | 168.75 | 168.65 | 168.65 | 168.65 | 1.93% | 1,410 |
| Sep 10, 2026 | 165.50 | 165.50 | 165.45 | 165.45 | 165.45 | -1.96% | 53 |
| Sep 9, 2026 | 167.95 | 169.00 | 167.95 | 168.75 | 168.75 | 0.09% | 521 |
| Sep 8, 2026 | 172.00 | 172.00 | 168.60 | 168.60 | 168.60 | -1.98% | 1,750 |
| Sep 7, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | 3 |
| Sep 4, 2026 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 3 |
| Sep 3, 2026 | 164.50 | 170.40 | 164.50 | 169.00 | 169.00 | 1.14% | 1,640 |
| Sep 2, 2026 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -1.99% | 101 |
| Sep 1, 2026 | 173.00 | 173.00 | 170.50 | 170.50 | 170.50 | -1.76% | 1,375 |
| Aug 31, 2026 | 173.55 | 173.55 | 173.55 | 173.55 | 173.55 | -1.98% | 17 |
| Aug 28, 2026 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -1.99% | 179 |
| Aug 27, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | -1.98% | 2,252 |
| Aug 26, 2026 | 184.25 | 184.30 | 184.25 | 184.30 | 184.30 | -1.97% | 1,893 |