Twamev Construction and Infrastructure Limited (BOM:532738)
India · Delayed Price · Currency is INR 7.27
-0.18 (-2.42%)
At close: Oct 22, 2026
BOM:532738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.08 | 7.49 | 7.08 | 7.27 | 7.27 | -2.42% | 6,539 |
| Oct 21, 2026 | 7.97 | 7.97 | 7.42 | 7.45 | 7.45 | -4.61% | 7,778 |
| Oct 19, 2026 | 8.18 | 8.18 | 7.78 | 7.81 | 7.81 | -4.52% | 7,504 |
| Oct 16, 2026 | 8.44 | 8.49 | 8.04 | 8.18 | 8.18 | 0.86% | 7,123 |
| Oct 15, 2026 | 8.50 | 8.52 | 8.05 | 8.11 | 8.11 | -1.46% | 59,413 |
| Oct 14, 2026 | 8.32 | 8.54 | 8.05 | 8.23 | 8.23 | 1.11% | 130,075 |
| Oct 13, 2026 | 7.92 | 8.45 | 7.70 | 8.14 | 8.14 | 0.74% | 7,468 |
| Oct 12, 2026 | 8.08 | 8.23 | 8.08 | 8.08 | 8.08 | -4.94% | 37,301 |
| Oct 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.92% | 1,448 |
| Oct 8, 2026 | 9.50 | 9.50 | 8.60 | 8.94 | 8.94 | -1.22% | 277,355 |
| Oct 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.99% | 15,466 |
| Oct 6, 2026 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | 4.99% | 6,957 |
| Oct 5, 2026 | 7.82 | 8.21 | 7.82 | 8.21 | 8.21 | 4.99% | 14,672 |
| Oct 1, 2026 | 7.82 | 7.82 | 7.12 | 7.82 | 7.82 | 4.97% | 146,365 |
| Sep 30, 2026 | 7.45 | 7.45 | 7.42 | 7.45 | 7.45 | 4.93% | 22,035 |
| Sep 29, 2026 | 7.10 | 7.10 | 7.07 | 7.10 | 7.10 | 4.87% | 102,832 |
| Sep 28, 2026 | 6.77 | 6.77 | 6.45 | 6.77 | 6.77 | 4.96% | 100,909 |
| Sep 25, 2026 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | 4.88% | 508,299 |
| Sep 24, 2026 | 6.10 | 6.15 | 6.00 | 6.15 | 6.15 | 4.95% | 261,534 |
| Sep 23, 2026 | 5.45 | 5.86 | 5.36 | 5.86 | 5.86 | 4.83% | 138,806 |
| Sep 22, 2026 | 5.73 | 5.73 | 5.42 | 5.59 | 5.59 | -0.71% | 31,002 |
| Sep 21, 2026 | 5.85 | 6.18 | 5.61 | 5.63 | 5.63 | -4.41% | 393,345 |
| Sep 18, 2026 | 6.01 | 6.01 | 5.86 | 5.89 | 5.89 | -4.38% | 8,029 |
| Sep 17, 2026 | 6.38 | 6.38 | 6.09 | 6.16 | 6.16 | -3.90% | 124,640 |
| Sep 16, 2026 | 6.74 | 6.74 | 6.41 | 6.41 | 6.41 | -4.90% | 40,610 |
| Sep 15, 2026 | 7.09 | 7.09 | 6.74 | 6.74 | 6.74 | -4.94% | 26,030 |
| Sep 11, 2026 | 7.29 | 7.40 | 6.86 | 7.09 | 7.09 | -1.80% | 173,685 |
| Sep 10, 2026 | 7.73 | 7.73 | 7.22 | 7.22 | 7.22 | -4.87% | 37,340 |
| Sep 9, 2026 | 7.35 | 7.85 | 7.35 | 7.59 | 7.59 | -1.30% | 13,684 |
| Sep 8, 2026 | 8.16 | 8.16 | 7.65 | 7.69 | 7.69 | -4.35% | 31,885 |
| Sep 7, 2026 | 8.00 | 8.30 | 8.00 | 8.04 | 8.04 | -2.07% | 9,683 |
| Sep 4, 2026 | 8.19 | 8.30 | 8.02 | 8.21 | 8.21 | 0.61% | 6,231 |
| Sep 3, 2026 | 8.29 | 8.29 | 8.10 | 8.16 | 8.16 | - | 1,042 |
| Sep 2, 2026 | 8.38 | 8.38 | 8.02 | 8.16 | 8.16 | -3.32% | 3,144 |
| Sep 1, 2026 | 8.60 | 8.70 | 8.40 | 8.44 | 8.44 | -4.52% | 15,142 |
| Aug 31, 2026 | 9.18 | 9.18 | 8.84 | 8.84 | 8.84 | -4.95% | 9,782 |
| Aug 28, 2026 | 9.53 | 9.53 | 9.30 | 9.30 | 9.30 | -4.91% | 9,031 |
| Aug 27, 2026 | 9.65 | 9.98 | 9.53 | 9.78 | 9.78 | -2.49% | 5,769 |
| Aug 26, 2026 | 9.82 | 10.10 | 9.55 | 10.03 | 10.03 | 2.14% | 8,425 |
| Aug 25, 2026 | 9.55 | 9.82 | 9.35 | 9.82 | 9.82 | -0.20% | 5,301 |
| Aug 24, 2026 | 9.55 | 9.85 | 9.14 | 9.84 | 9.84 | 3.04% | 50,561 |
| Aug 21, 2026 | 9.95 | 9.95 | 9.46 | 9.55 | 9.55 | -3.63% | 5,597 |
| Aug 20, 2026 | 9.72 | 10.10 | 9.60 | 9.91 | 9.91 | 1.95% | 10,529 |
| Aug 19, 2026 | 9.98 | 10.00 | 9.47 | 9.72 | 9.72 | -2.11% | 4,176 |
| Aug 18, 2026 | 9.69 | 10.23 | 9.46 | 9.93 | 9.93 | 1.85% | 20,795 |
| Aug 17, 2026 | 9.52 | 9.77 | 9.52 | 9.75 | 9.75 | 2.42% | 2,452 |
| Aug 14, 2026 | 9.60 | 9.90 | 9.50 | 9.52 | 9.52 | -1.65% | 6,098 |
| Aug 13, 2026 | 9.75 | 9.80 | 9.26 | 9.68 | 9.68 | 1.47% | 12,307 |
| Aug 12, 2026 | 9.70 | 9.73 | 9.50 | 9.54 | 9.54 | -4.12% | 2,843 |
| Aug 11, 2026 | 10.25 | 10.25 | 9.94 | 9.95 | 9.95 | -4.88% | 10,720 |