Twamev Construction and Infrastructure Limited (BOM:532738)
India · Delayed Price · Currency is INR 21.80
-1.14 (-4.97%)
At close: Jan 21, 2026
BOM:532738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22.16 | 22.50 | 22.01 | 22.50 | 22.50 | 1.53% | 15,852 |
| Jan 22, 2026 | 21.97 | 22.16 | 21.97 | 22.16 | 22.16 | 1.65% | 6,220 |
| Jan 21, 2026 | 21.85 | 22.00 | 21.80 | 21.80 | 21.80 | -4.97% | 20,701 |
| Jan 20, 2026 | 23.16 | 23.98 | 22.94 | 22.94 | 22.94 | -4.97% | 3,514 |
| Jan 19, 2026 | 24.02 | 24.17 | 23.45 | 24.14 | 24.14 | 0.50% | 2,817 |
| Jan 16, 2026 | 24.38 | 24.38 | 23.47 | 24.02 | 24.02 | -1.64% | 8,144 |
| Jan 14, 2026 | 24.80 | 24.80 | 23.30 | 24.42 | 24.42 | -0.20% | 15,564 |
| Jan 13, 2026 | 24.00 | 24.65 | 23.32 | 24.47 | 24.47 | 0.29% | 10,587 |
| Jan 12, 2026 | 23.65 | 24.54 | 23.50 | 24.40 | 24.40 | -0.97% | 10,425 |
| Jan 9, 2026 | 25.63 | 25.63 | 24.43 | 24.64 | 24.64 | -4.12% | 1,377 |
| Jan 8, 2026 | 25.50 | 26.00 | 25.50 | 25.70 | 25.70 | -0.62% | 7,640 |
| Jan 7, 2026 | 26.00 | 26.00 | 25.16 | 25.86 | 25.86 | -0.27% | 4,544 |
| Jan 6, 2026 | 25.13 | 26.20 | 24.68 | 25.93 | 25.93 | 0.70% | 8,254 |
| Jan 5, 2026 | 24.62 | 25.80 | 23.52 | 25.75 | 25.75 | 4.59% | 6,388 |
| Jan 2, 2026 | 24.74 | 25.00 | 23.90 | 24.62 | 24.62 | 1.32% | 15,542 |
| Jan 1, 2026 | 22.66 | 24.37 | 22.66 | 24.30 | 24.30 | 4.65% | 13,585 |
| Dec 31, 2025 | 22.30 | 23.30 | 22.00 | 23.22 | 23.22 | 3.57% | 3,892 |
| Dec 30, 2025 | 22.25 | 22.84 | 22.22 | 22.42 | 22.42 | -4.11% | 18,245 |
| Dec 29, 2025 | 23.79 | 24.00 | 22.49 | 23.38 | 23.38 | -1.23% | 80,104 |
| Dec 26, 2025 | 23.15 | 23.67 | 22.63 | 23.67 | 23.67 | 0.51% | 20,355 |
| Dec 24, 2025 | 23.23 | 24.80 | 23.10 | 23.55 | 23.55 | -2.65% | 52,510 |
| Dec 23, 2025 | 24.25 | 24.30 | 23.75 | 24.19 | 24.19 | -3.20% | 12,165 |
| Dec 22, 2025 | 26.26 | 26.26 | 24.99 | 24.99 | 24.99 | -4.98% | 10,038 |
| Dec 19, 2025 | 26.39 | 26.88 | 25.22 | 26.30 | 26.30 | -0.30% | 12,406 |
| Dec 18, 2025 | 26.29 | 26.40 | 26.29 | 26.38 | 26.38 | -0.38% | 10,001 |
| Dec 17, 2025 | 26.00 | 27.25 | 25.70 | 26.48 | 26.48 | -1.27% | 19,335 |
| Dec 16, 2025 | 26.77 | 26.98 | 25.97 | 26.82 | 26.82 | 2.76% | 15,438 |
| Dec 15, 2025 | 25.70 | 26.44 | 24.38 | 26.10 | 26.10 | 2.47% | 14,906 |
| Dec 12, 2025 | 25.35 | 25.48 | 24.50 | 25.47 | 25.47 | -0.04% | 14,619 |
| Dec 11, 2025 | 24.23 | 26.00 | 24.23 | 25.48 | 25.48 | 1.92% | 14,301 |
| Dec 10, 2025 | 23.52 | 25.29 | 23.52 | 25.00 | 25.00 | 1.01% | 23,776 |
| Dec 9, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -4.99% | 2,313 |
| Dec 8, 2025 | 26.05 | 26.87 | 26.05 | 26.05 | 26.05 | -5.00% | 2,162 |
| Dec 5, 2025 | 27.69 | 27.95 | 26.60 | 27.42 | 27.42 | -1.90% | 12,480 |
| Dec 4, 2025 | 28.15 | 28.99 | 27.62 | 27.95 | 27.95 | -3.85% | 24,087 |
| Dec 3, 2025 | 28.58 | 30.50 | 27.90 | 29.07 | 29.07 | -0.99% | 32,871 |
| Dec 2, 2025 | 29.16 | 30.16 | 28.70 | 29.36 | 29.36 | -2.65% | 10,360 |
| Dec 1, 2025 | 30.27 | 30.34 | 29.01 | 30.16 | 30.16 | -0.36% | 13,500 |
| Nov 28, 2025 | 29.79 | 30.50 | 28.67 | 30.27 | 30.27 | 0.87% | 15,159 |
| Nov 27, 2025 | 29.55 | 31.02 | 28.70 | 30.01 | 30.01 | 1.56% | 23,462 |
| Nov 26, 2025 | 29.80 | 29.80 | 28.80 | 29.55 | 29.55 | 0.17% | 6,076 |
| Nov 25, 2025 | 29.15 | 29.69 | 28.25 | 29.50 | 29.50 | -0.37% | 3,925 |
| Nov 24, 2025 | 29.15 | 30.00 | 28.70 | 29.61 | 29.61 | -1.99% | 23,393 |
| Nov 21, 2025 | 30.45 | 30.80 | 29.70 | 30.21 | 30.21 | -3.20% | 16,183 |
| Nov 20, 2025 | 31.80 | 31.80 | 30.40 | 31.21 | 31.21 | -0.83% | 12,793 |
| Nov 19, 2025 | 31.44 | 31.74 | 30.60 | 31.47 | 31.47 | -2.24% | 45,039 |
| Nov 18, 2025 | 32.40 | 32.70 | 30.60 | 32.19 | 32.19 | 0.85% | 62,330 |
| Nov 17, 2025 | 30.60 | 32.48 | 30.40 | 31.92 | 31.92 | -0.22% | 87,101 |
| Nov 14, 2025 | 33.00 | 33.00 | 31.80 | 31.99 | 31.99 | -4.31% | 24,043 |
| Nov 13, 2025 | 33.28 | 33.75 | 32.86 | 33.43 | 33.43 | -0.89% | 134,106 |