Shree Ram Twistex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	39.45	40.25	39.45	39.92	39.92	1.45%	58,646
Aug 20, 2026	38.65	41.00	38.00	39.35	39.35	1.31%	40,176
Aug 19, 2026	39.88	39.88	38.75	38.84	38.84	-1.89%	17,020
Aug 18, 2026	39.05	39.70	39.00	39.59	39.59	1.20%	13,322
Aug 17, 2026	39.65	39.97	39.00	39.12	39.12	-1.11%	32,757
Aug 14, 2026	39.30	40.00	39.26	39.56	39.56	0.15%	27,479
Aug 13, 2026	40.18	40.18	39.40	39.50	39.50	-0.80%	37,157
Aug 12, 2026	40.12	40.50	39.55	39.82	39.82	-0.65%	22,449
Aug 11, 2026	40.30	40.49	40.03	40.08	40.08	-0.52%	40,889
Aug 10, 2026	40.90	41.07	39.54	40.29	40.29	1.26%	60,224
Aug 7, 2026	39.84	40.26	39.40	39.79	39.79	0.18%	33,354
Aug 6, 2026	40.96	40.96	39.00	39.72	39.72	-1.51%	32,509
Aug 5, 2026	40.89	40.89	40.10	40.33	40.33	-0.15%	16,991
Aug 4, 2026	41.08	41.08	40.11	40.39	40.39	0.42%	23,924
Aug 3, 2026	41.00	41.00	40.10	40.22	40.22	-0.81%	23,191
Jul 31, 2026	40.39	41.00	39.55	40.55	40.55	2.58%	25,361
Jul 30, 2026	40.41	40.90	39.20	39.53	39.53	-3.11%	41,525
Jul 29, 2026	39.65	41.50	39.65	40.80	40.80	1.82%	46,401
Jul 28, 2026	40.87	40.87	39.80	40.07	40.07	-1.96%	35,726
Jul 27, 2026	40.29	41.30	40.00	40.87	40.87	1.46%	22,847
Jul 24, 2026	40.75	41.06	39.80	40.28	40.28	-1.37%	27,573
Jul 23, 2026	41.40	41.40	40.50	40.84	40.84	-0.39%	23,820
Jul 22, 2026	41.63	41.63	40.50	41.00	41.00	-1.51%	30,728
Jul 21, 2026	41.41	42.02	40.80	41.63	41.63	-0.53%	40,044
Jul 20, 2026	41.80	42.20	41.01	41.85	41.85	0.07%	49,367
Jul 17, 2026	41.10	41.99	41.09	41.82	41.82	1.21%	60,987
Jul 16, 2026	41.13	42.00	40.50	41.32	41.32	0.46%	42,696
Jul 15, 2026	40.50	42.20	40.22	41.13	41.13	1.06%	137,967
Jul 14, 2026	40.90	41.00	40.01	40.70	40.70	-0.05%	41,370
Jul 13, 2026	38.70	41.10	38.70	40.72	40.72	3.01%	122,586
Jul 10, 2026	39.61	40.29	39.17	39.53	39.53	-1.13%	31,614
Jul 9, 2026	40.15	40.70	39.20	39.98	39.98	-0.42%	26,933
Jul 8, 2026	41.20	41.20	39.80	40.15	40.15	-2.78%	36,950
Jul 7, 2026	39.80	41.73	39.15	41.30	41.30	4.66%	198,406
Jul 6, 2026	40.20	40.20	39.27	39.46	39.46	-0.60%	22,889
Jul 3, 2026	39.52	40.19	39.42	39.70	39.70	0.13%	24,268
Jul 2, 2026	39.67	40.49	39.47	39.65	39.65	0.94%	38,840
Jul 1, 2026	40.00	40.14	39.10	39.28	39.28	-1.95%	63,331
Jun 30, 2026	39.90	40.23	39.32	40.06	40.06	-0.10%	37,992
Jun 29, 2026	41.37	41.37	40.00	40.10	40.10	-0.87%	27,755
Jun 25, 2026	39.59	41.50	39.00	40.45	40.45	3.24%	204,691
Jun 24, 2026	39.70	39.70	39.03	39.18	39.18	-0.51%	23,271
Jun 23, 2026	40.44	40.59	39.00	39.38	39.38	-1.77%	48,136
Jun 22, 2026	39.99	40.50	39.79	40.09	40.09	1.34%	64,835
Jun 19, 2026	40.50	40.50	39.00	39.56	39.56	-0.73%	72,652
Jun 18, 2026	41.01	41.29	39.50	39.85	39.85	-2.76%	113,070
Jun 17, 2026	41.90	41.90	40.80	40.98	40.98	-1.96%	79,507
Jun 16, 2026	42.00	42.00	41.16	41.80	41.80	1.09%	19,434
Jun 15, 2026	41.60	42.50	41.10	41.35	41.35	0.78%	44,020
Jun 12, 2026	40.66	41.89	40.31	41.03	41.03	2.01%	33,213