Twamev Construction and Infrastructure Limited (BOM:532738)
India · Delayed Price · Currency is INR 22.78
-0.60 (-2.57%)
At close: May 26, 2026
BOM:532738 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 22.77 | 23.10 | 22.42 | 22.72 | 22.72 | -0.26% | 11,057 |
| May 26, 2026 | 22.15 | 23.65 | 22.15 | 22.78 | 22.78 | -2.57% | 269,679 |
| May 25, 2026 | 23.24 | 23.55 | 21.98 | 23.38 | 23.38 | 2.63% | 262,099 |
| May 22, 2026 | 23.01 | 23.95 | 22.75 | 22.78 | 22.78 | -1.21% | 16,470 |
| May 21, 2026 | 22.80 | 23.58 | 22.54 | 23.06 | 23.06 | 1.32% | 33,275 |
| May 20, 2026 | 22.85 | 23.25 | 22.59 | 22.76 | 22.76 | - | 4,764 |
| May 19, 2026 | 23.12 | 23.29 | 22.75 | 22.76 | 22.76 | -1.56% | 5,999 |
| May 18, 2026 | 24.70 | 24.70 | 22.84 | 23.12 | 23.12 | -3.26% | 35,995 |
| May 15, 2026 | 24.09 | 24.64 | 23.48 | 23.90 | 23.90 | -1.73% | 22,265 |
| May 14, 2026 | 23.00 | 24.35 | 22.30 | 24.32 | 24.32 | 6.48% | 43,353 |
| May 13, 2026 | 23.00 | 23.43 | 22.80 | 22.84 | 22.84 | -3.87% | 11,788 |
| May 12, 2026 | 22.64 | 24.00 | 21.74 | 23.76 | 23.76 | 7.27% | 31,358 |
| May 11, 2026 | 23.25 | 23.25 | 22.00 | 22.15 | 22.15 | -4.32% | 12,707 |
| May 8, 2026 | 23.06 | 23.25 | 23.01 | 23.15 | 23.15 | -0.30% | 15,363 |
| May 7, 2026 | 23.11 | 24.20 | 23.10 | 23.22 | 23.22 | -1.82% | 50,279 |
| May 6, 2026 | 22.15 | 23.74 | 22.15 | 23.65 | 23.65 | 1.63% | 95,268 |
| May 5, 2026 | 23.24 | 23.60 | 22.88 | 23.27 | 23.27 | 0.13% | 3,317 |
| May 4, 2026 | 24.06 | 24.38 | 23.03 | 23.24 | 23.24 | -2.56% | 21,419 |
| Apr 30, 2026 | 23.49 | 24.04 | 22.71 | 23.85 | 23.85 | 3.97% | 42,994 |
| Apr 29, 2026 | 24.06 | 24.06 | 22.93 | 22.94 | 22.94 | -4.22% | 21,523 |
| Apr 28, 2026 | 24.51 | 25.50 | 23.90 | 23.95 | 23.95 | -3.78% | 24,904 |
| Apr 27, 2026 | 23.88 | 25.16 | 23.03 | 24.89 | 24.89 | 6.82% | 59,866 |
| Apr 24, 2026 | 21.80 | 23.62 | 21.55 | 23.30 | 23.30 | 6.30% | 135,283 |
| Apr 23, 2026 | 20.40 | 22.00 | 20.40 | 21.92 | 21.92 | 2.14% | 48,378 |
| Apr 22, 2026 | 21.00 | 21.85 | 21.00 | 21.46 | 21.46 | 2.24% | 26,583 |
| Apr 21, 2026 | 21.06 | 21.34 | 20.72 | 20.99 | 20.99 | - | 9,454 |
| Apr 20, 2026 | 21.75 | 21.75 | 20.90 | 20.99 | 20.99 | -2.91% | 17,980 |
| Apr 17, 2026 | 21.27 | 21.85 | 21.20 | 21.62 | 21.62 | 2.95% | 59,592 |
| 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 |