Twamev Construction and Infrastructure Limited (BOM:532738)
India · Delayed Price · Currency is INR 9.55
-0.36 (-3.63%)
At close: Aug 21, 2026
BOM:532738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 10.72 | 10.80 | 10.19 | 10.46 | 10.46 | -2.43% | 5,656 |
| Aug 7, 2026 | 10.76 | 10.76 | 10.25 | 10.72 | 10.72 | 4.59% | 19,292 |
| Aug 6, 2026 | 9.90 | 10.25 | 9.87 | 10.25 | 10.25 | 4.91% | 40,455 |
| Aug 5, 2026 | 9.65 | 9.80 | 9.60 | 9.77 | 9.77 | 1.24% | 10,355 |
| Aug 4, 2026 | 9.82 | 9.82 | 9.44 | 9.65 | 9.65 | -1.43% | 3,038 |
| Aug 3, 2026 | 9.54 | 10.00 | 9.40 | 9.79 | 9.79 | 2.62% | 25,036 |
| Jul 31, 2026 | 9.47 | 9.55 | 9.31 | 9.54 | 9.54 | 1.71% | 28,527 |
| Jul 30, 2026 | 9.15 | 9.46 | 9.00 | 9.38 | 9.38 | 2.51% | 5,056 |
| Jul 29, 2026 | 9.47 | 9.47 | 9.00 | 9.15 | 9.15 | -0.54% | 17,286 |
| Jul 28, 2026 | 9.00 | 9.48 | 8.88 | 9.20 | 9.20 | -0.97% | 37,184 |
| Jul 27, 2026 | 9.81 | 9.81 | 9.12 | 9.29 | 9.29 | -3.23% | 96,829 |
| Jul 24, 2026 | 9.40 | 9.89 | 9.40 | 9.60 | 9.60 | -2.54% | 14,140 |
| Jul 23, 2026 | 9.36 | 9.95 | 9.34 | 9.85 | 9.85 | 0.92% | 17,585 |
| Jul 22, 2026 | 10.69 | 10.69 | 9.76 | 9.76 | 9.76 | -4.97% | 36,677 |
| Jul 21, 2026 | 9.36 | 10.33 | 9.35 | 10.27 | 10.27 | 4.37% | 117,689 |
| Jul 20, 2026 | 10.12 | 10.28 | 9.84 | 9.84 | 9.84 | -4.93% | 57,044 |
| Jul 17, 2026 | 11.38 | 11.38 | 10.35 | 10.35 | 10.35 | -4.96% | 46,834 |
| Jul 16, 2026 | 11.35 | 11.35 | 10.79 | 10.89 | 10.89 | -4.05% | 71,167 |
| Jul 15, 2026 | 11.79 | 12.00 | 11.35 | 11.35 | 11.35 | -4.94% | 44,794 |
| Jul 14, 2026 | 12.83 | 12.97 | 11.76 | 11.94 | 11.94 | -3.48% | 94,787 |
| Jul 13, 2026 | 11.44 | 12.37 | 11.44 | 12.37 | 12.37 | 4.92% | 86,929 |
| Jul 10, 2026 | 10.69 | 11.81 | 10.69 | 11.79 | 11.79 | 4.80% | 179,742 |
| Jul 9, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.98% | 6,847 |
| Jul 8, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -4.98% | 24,442 |
| Jul 7, 2026 | 12.48 | 12.60 | 12.46 | 12.46 | 12.46 | -4.96% | 9,347 |
| Jul 6, 2026 | 14.03 | 14.03 | 13.11 | 13.11 | 13.11 | -5.00% | 68,856 |
| Jul 3, 2026 | 12.66 | 13.81 | 12.51 | 13.80 | 13.80 | 4.86% | 231,466 |
| Jul 2, 2026 | 13.22 | 13.73 | 13.16 | 13.16 | 13.16 | -4.98% | 87,325 |
| Jul 1, 2026 | 14.99 | 14.99 | 13.85 | 13.85 | 13.85 | -4.94% | 133,129 |
| Jun 30, 2026 | 15.88 | 15.88 | 14.57 | 14.57 | 14.57 | -4.96% | 229,445 |
| Jun 29, 2026 | 17.36 | 17.88 | 15.32 | 15.33 | 15.33 | -9.93% | 134,044 |
| Jun 25, 2026 | 18.37 | 18.47 | 16.88 | 17.02 | 17.02 | -7.10% | 27,177 |
| Jun 24, 2026 | 19.30 | 19.45 | 18.15 | 18.32 | 18.32 | -5.08% | 9,296 |
| Jun 23, 2026 | 19.84 | 19.85 | 19.22 | 19.30 | 19.30 | -1.83% | 5,400 |
| Jun 22, 2026 | 19.46 | 20.10 | 19.46 | 19.66 | 19.66 | 1.29% | 55,993 |
| Jun 19, 2026 | 19.50 | 19.85 | 19.29 | 19.41 | 19.41 | -0.92% | 7,296 |
| Jun 18, 2026 | 20.30 | 20.72 | 19.00 | 19.59 | 19.59 | -3.88% | 82,337 |
| Jun 17, 2026 | 20.34 | 20.63 | 20.23 | 20.38 | 20.38 | -0.63% | 36,673 |
| Jun 16, 2026 | 20.90 | 20.96 | 20.15 | 20.51 | 20.51 | -0.24% | 68,884 |
| Jun 15, 2026 | 20.50 | 21.88 | 20.50 | 20.56 | 20.56 | 0.29% | 10,353 |
| Jun 12, 2026 | 21.50 | 21.50 | 20.45 | 20.50 | 20.50 | -2.38% | 15,907 |