Transworld Shipping Lines Limited (BOM:520151)
India · Delayed Price · Currency is INR 160.50
+0.10 (0.06%)
At close: Jun 4, 2026
Transworld Shipping Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 168.00 | 168.00 | 163.10 | 163.10 | 163.10 | 1.62% | 903 |
| Jun 4, 2026 | 162.65 | 162.65 | 160.40 | 160.50 | 160.50 | 0.06% | 1,468 |
| Jun 3, 2026 | 163.15 | 167.70 | 160.00 | 160.40 | 160.40 | -1.69% | 1,238 |
| Jun 2, 2026 | 165.50 | 169.50 | 161.25 | 163.15 | 163.15 | 0.87% | 4,115 |
| Jun 1, 2026 | 162.70 | 166.40 | 160.95 | 161.75 | 161.75 | -0.19% | 1,789 |
| May 29, 2026 | 164.45 | 165.20 | 160.25 | 162.05 | 162.05 | 0.53% | 1,121 |
| May 27, 2026 | 156.75 | 163.20 | 156.75 | 161.20 | 161.20 | -0.95% | 1,234 |
| May 26, 2026 | 162.65 | 164.85 | 161.00 | 162.75 | 162.75 | 0.81% | 1,568 |
| May 25, 2026 | 161.75 | 167.85 | 160.00 | 161.45 | 161.45 | -0.19% | 1,064 |
| May 22, 2026 | 155.50 | 162.70 | 155.00 | 161.75 | 161.75 | 3.85% | 2,125 |
| May 21, 2026 | 168.65 | 168.65 | 155.75 | 155.75 | 155.75 | 0.06% | 916 |
| May 20, 2026 | 162.30 | 162.30 | 154.20 | 155.65 | 155.65 | -7.32% | 5,451 |
| May 19, 2026 | 168.05 | 178.30 | 164.25 | 167.95 | 167.95 | 1.17% | 3,810 |
| May 18, 2026 | 158.75 | 166.80 | 150.00 | 166.00 | 166.00 | 10.45% | 2,617 |
| May 15, 2026 | 147.25 | 156.00 | 147.25 | 150.30 | 150.30 | -2.43% | 1,767 |
| May 14, 2026 | 155.05 | 158.40 | 150.00 | 154.05 | 154.05 | -0.71% | 856 |
| May 13, 2026 | 158.15 | 158.25 | 150.05 | 155.15 | 155.15 | -1.34% | 786 |
| May 12, 2026 | 166.00 | 166.80 | 152.25 | 157.25 | 157.25 | -5.73% | 5,186 |
| May 11, 2026 | 165.95 | 167.55 | 165.50 | 166.80 | 166.80 | -0.21% | 564 |
| May 8, 2026 | 167.95 | 171.70 | 166.50 | 167.15 | 167.15 | -0.09% | 817 |
| May 7, 2026 | 168.85 | 169.30 | 167.30 | 167.30 | 167.30 | 0.69% | 329 |
| May 6, 2026 | 171.00 | 171.00 | 166.15 | 166.15 | 166.15 | -1.63% | 201 |
| May 5, 2026 | 172.05 | 172.05 | 167.60 | 168.90 | 168.90 | -0.82% | 1,433 |
| May 4, 2026 | 171.00 | 177.70 | 166.00 | 170.30 | 170.30 | 2.59% | 7,224 |
| Apr 30, 2026 | 164.35 | 166.15 | 157.85 | 166.00 | 166.00 | 0.61% | 1,561 |
| Apr 29, 2026 | 170.00 | 171.10 | 163.45 | 165.00 | 165.00 | -1.02% | 2,400 |
| Apr 28, 2026 | 176.10 | 180.10 | 165.80 | 166.70 | 166.70 | -5.15% | 2,509 |
| Apr 27, 2026 | 190.00 | 190.00 | 173.60 | 175.75 | 175.75 | 2.66% | 1,411 |
| Apr 24, 2026 | 179.90 | 179.90 | 166.00 | 171.20 | 171.20 | -4.33% | 2,320 |
| Apr 23, 2026 | 179.95 | 181.00 | 175.80 | 178.95 | 178.95 | - | 6,210 |
| Apr 22, 2026 | 169.60 | 183.00 | 169.30 | 178.95 | 178.95 | 6.84% | 2,311 |
| Apr 21, 2026 | 166.75 | 173.20 | 165.80 | 167.50 | 167.50 | -1.53% | 1,550 |
| Apr 20, 2026 | 166.00 | 177.55 | 163.55 | 170.10 | 170.10 | 6.35% | 13,412 |
| Apr 17, 2026 | 160.75 | 166.50 | 158.05 | 159.95 | 159.95 | 3.59% | 3,622 |
| Apr 16, 2026 | 159.75 | 160.45 | 150.40 | 154.40 | 154.40 | -1.03% | 3,074 |
| Apr 15, 2026 | 147.95 | 159.00 | 147.95 | 156.00 | 156.00 | 7.11% | 7,554 |
| Apr 13, 2026 | 142.30 | 149.55 | 139.70 | 145.65 | 145.65 | 2.35% | 1,000 |
| Apr 10, 2026 | 142.00 | 144.10 | 141.60 | 142.30 | 142.30 | 0.49% | 479 |
| Apr 9, 2026 | 142.65 | 145.05 | 139.70 | 141.60 | 141.60 | -0.28% | 2,558 |
| Apr 8, 2026 | 142.00 | 148.30 | 139.15 | 142.00 | 142.00 | 4.95% | 3,330 |
| Apr 7, 2026 | 131.50 | 137.20 | 131.50 | 135.30 | 135.30 | 0.33% | 1,273 |
| Apr 6, 2026 | 133.00 | 135.00 | 133.00 | 134.85 | 134.85 | 1.39% | 80 |
| Apr 2, 2026 | 128.25 | 133.40 | 127.50 | 133.00 | 133.00 | 1.26% | 1,361 |
| 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 |