Twamev Construction and Infrastructure Limited (BOM:532738)
India · Delayed Price · Currency is INR 21.62
+0.62 (2.95%)
At close: Apr 17, 2026
BOM:532738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.86 | 21.59 | 20.57 | 21.00 | 21.00 | -4.20% | 127,880 |
| Apr 15, 2026 | 23.52 | 24.18 | 21.70 | 21.92 | 21.92 | -9.08% | 73,488 |
| Apr 13, 2026 | 23.16 | 24.50 | 21.12 | 24.11 | 24.11 | 2.77% | 79,640 |
| Apr 10, 2026 | 24.31 | 25.00 | 23.44 | 23.46 | 23.46 | -4.17% | 21,066 |
| Apr 9, 2026 | 24.47 | 25.63 | 23.50 | 24.48 | 24.48 | 0.99% | 27,222 |
| Apr 8, 2026 | 24.37 | 24.95 | 23.95 | 24.24 | 24.24 | -0.53% | 24,892 |
| Apr 7, 2026 | 23.74 | 24.44 | 23.65 | 24.37 | 24.37 | 2.31% | 2,784 |
| Apr 6, 2026 | 23.15 | 23.91 | 23.15 | 23.82 | 23.82 | 1.06% | 18,496 |
| Apr 2, 2026 | 22.80 | 23.60 | 21.79 | 23.57 | 23.57 | 3.60% | 18,140 |
| Apr 1, 2026 | 22.06 | 22.80 | 21.90 | 22.75 | 22.75 | 3.55% | 41,220 |
| Mar 30, 2026 | 22.32 | 22.40 | 21.36 | 21.97 | 21.97 | -1.88% | 10,777 |
| Mar 27, 2026 | 22.88 | 23.64 | 21.41 | 22.39 | 22.39 | -0.62% | 98,138 |
| Mar 25, 2026 | 22.69 | 23.50 | 22.10 | 22.53 | 22.53 | -3.14% | 7,390 |
| Mar 24, 2026 | 24.15 | 24.15 | 23.26 | 23.26 | 23.26 | -4.98% | 8,362 |
| Mar 23, 2026 | 25.05 | 25.05 | 24.48 | 24.48 | 24.48 | -4.97% | 10,102 |
| Mar 20, 2026 | 24.99 | 26.00 | 24.39 | 25.76 | 25.76 | 2.71% | 29,783 |
| Mar 19, 2026 | 25.51 | 25.51 | 25.08 | 25.08 | 25.08 | -4.96% | 21,758 |
| Mar 18, 2026 | 26.29 | 26.98 | 25.69 | 26.39 | 26.39 | 0.38% | 52,169 |
| Mar 17, 2026 | 24.66 | 26.30 | 24.47 | 26.29 | 26.29 | 3.91% | 61,156 |
| Mar 16, 2026 | 26.53 | 26.82 | 25.02 | 25.30 | 25.30 | -3.91% | 45,247 |
| Mar 13, 2026 | 26.32 | 26.40 | 25.36 | 26.33 | 26.33 | -0.15% | 43,630 |
| Mar 12, 2026 | 25.87 | 26.59 | 25.87 | 26.37 | 26.37 | 1.07% | 33,228 |
| Mar 11, 2026 | 25.08 | 26.10 | 24.66 | 26.09 | 26.09 | 3.57% | 65,413 |
| Mar 10, 2026 | 24.65 | 25.20 | 24.47 | 25.19 | 25.19 | 3.79% | 20,820 |
| Mar 9, 2026 | 25.90 | 25.90 | 24.16 | 24.27 | 24.27 | -3.69% | 10,870 |
| 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 |