Twamev Construction and Infrastructure Limited (BOM:532738)
India · Delayed Price · Currency is INR 25.20
+0.76 (3.11%)
At close: Mar 6, 2026
BOM:532738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.50 | 25.35 | 23.47 | 25.20 | 25.20 | 3.11% | 76,877 |
| Mar 5, 2026 | 25.68 | 25.68 | 24.19 | 24.44 | 24.44 | -4.01% | 21,527 |
| Mar 4, 2026 | 25.61 | 26.14 | 25.46 | 25.46 | 25.46 | -5.00% | 21,504 |
| Mar 2, 2026 | 26.89 | 27.03 | 26.15 | 26.80 | 26.80 | -1.11% | 49,555 |
| Feb 27, 2026 | 26.00 | 27.15 | 25.30 | 27.10 | 27.10 | 4.11% | 48,330 |
| Feb 26, 2026 | 25.19 | 26.15 | 24.60 | 26.03 | 26.03 | 3.62% | 88,996 |
| Feb 25, 2026 | 24.87 | 25.30 | 24.15 | 25.12 | 25.12 | 2.53% | 24,291 |
| Feb 24, 2026 | 23.33 | 24.50 | 22.63 | 24.50 | 24.50 | 2.85% | 399,004 |
| Feb 23, 2026 | 24.20 | 24.32 | 23.33 | 23.82 | 23.82 | -2.97% | 27,671 |
| Feb 20, 2026 | 24.95 | 24.95 | 24.40 | 24.55 | 24.55 | -2.35% | 7,502 |
| Feb 19, 2026 | 24.40 | 25.39 | 24.30 | 25.14 | 25.14 | 2.15% | 27,666 |
| Feb 18, 2026 | 23.49 | 24.65 | 23.36 | 24.61 | 24.61 | 4.37% | 52,485 |
| Feb 17, 2026 | 22.56 | 23.65 | 22.50 | 23.58 | 23.58 | 4.57% | 106,043 |
| Feb 16, 2026 | 21.90 | 23.00 | 21.28 | 22.55 | 22.55 | 0.71% | 50,587 |
| Feb 13, 2026 | 21.67 | 22.65 | 21.40 | 22.39 | 22.39 | -0.40% | 9,502 |
| Feb 12, 2026 | 22.15 | 22.90 | 21.70 | 22.48 | 22.48 | 1.26% | 10,081 |
| Feb 11, 2026 | 21.24 | 22.27 | 21.10 | 22.20 | 22.20 | 4.67% | 44,005 |
| Feb 10, 2026 | 21.44 | 21.50 | 21.10 | 21.21 | 21.21 | -2.62% | 12,492 |
| Feb 9, 2026 | 22.30 | 22.30 | 21.30 | 21.78 | 21.78 | -1.71% | 5,913 |
| Feb 6, 2026 | 23.44 | 23.74 | 22.12 | 22.16 | 22.16 | -4.81% | 7,199 |
| Feb 5, 2026 | 22.80 | 23.74 | 21.67 | 23.28 | 23.28 | 2.96% | 7,861 |
| Feb 4, 2026 | 21.85 | 22.91 | 21.03 | 22.61 | 22.61 | 3.62% | 3,959 |
| Feb 3, 2026 | 21.90 | 22.14 | 21.20 | 21.82 | 21.82 | 1.58% | 1,571 |
| Feb 2, 2026 | 22.48 | 22.48 | 21.38 | 21.48 | 21.48 | -4.45% | 4,633 |
| Feb 1, 2026 | 22.15 | 23.45 | 22.00 | 22.48 | 22.48 | -1.36% | 4,175 |
| Jan 30, 2026 | 22.88 | 22.88 | 21.85 | 22.79 | 22.79 | 1.79% | 503 |
| Jan 29, 2026 | 22.31 | 23.23 | 22.20 | 22.39 | 22.39 | 0.36% | 9,255 |
| Jan 28, 2026 | 22.45 | 22.45 | 21.51 | 22.31 | 22.31 | 1.87% | 28,287 |
| Jan 27, 2026 | 22.27 | 22.45 | 21.38 | 21.90 | 21.90 | -2.67% | 2,253 |
| 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 |