Transworld Shipping Lines Limited (BOM:520151)
India · Delayed Price · Currency is INR 160.00
+0.30 (0.19%)
At close: Oct 1, 2026
Transworld Shipping Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.98% | 11,707 |
| Aug 24, 2026 | 191.80 | 191.80 | 185.05 | 191.80 | 191.80 | 4.98% | 37,972 |
| 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 |