Shree Ram Twistex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	42.19	42.19	40.00	40.22	40.22	-2.73%	46,396
Jun 10, 2026	42.00	42.40	41.20	41.35	41.35	-1.52%	44,808
Jun 9, 2026	41.69	42.15	41.24	41.99	41.99	1.82%	23,734
Jun 8, 2026	41.52	41.85	41.11	41.24	41.24	-0.67%	23,224
Jun 5, 2026	42.00	42.18	41.31	41.52	41.52	-0.38%	28,013
Jun 4, 2026	43.00	43.00	41.50	41.68	41.68	-0.69%	34,807
Jun 3, 2026	42.34	42.38	41.10	41.97	41.97	0.07%	65,594
Jun 2, 2026	42.40	42.49	41.05	41.94	41.94	-	35,715
Jun 1, 2026	43.75	43.75	41.40	41.94	41.94	-2.49%	60,637
May 29, 2026	43.20	44.39	42.55	43.01	43.01	-1.87%	57,174
May 27, 2026	43.51	44.89	43.20	43.83	43.83	-0.23%	108,220
May 26, 2026	43.80	44.25	43.17	43.93	43.93	1.90%	39,516
May 25, 2026	44.73	44.99	42.90	43.11	43.11	-1.71%	129,944
May 22, 2026	44.80	45.20	43.50	43.86	43.86	-0.39%	42,119
May 21, 2026	45.18	45.18	43.80	44.03	44.03	-0.68%	32,736
May 20, 2026	44.40	44.68	43.50	44.33	44.33	1.21%	39,020
May 19, 2026	44.50	44.70	43.50	43.80	43.80	0.57%	33,935
May 18, 2026	46.60	46.60	43.07	43.55	43.55	-5.37%	147,805
May 15, 2026	45.45	46.75	45.27	46.02	46.02	-0.39%	56,542
May 14, 2026	46.78	47.85	45.82	46.20	46.20	-0.77%	51,961
May 13, 2026	46.77	48.59	45.60	46.56	46.56	1.59%	107,330
May 12, 2026	48.60	48.98	45.50	45.83	45.83	-4.76%	70,428
May 11, 2026	48.69	48.69	47.42	48.12	48.12	0.59%	43,982
May 8, 2026	48.52	48.52	46.00	47.84	47.84	-1.71%	59,047
May 7, 2026	48.60	48.98	48.37	48.67	48.67	0.02%	37,895
May 6, 2026	48.90	48.95	47.93	48.66	48.66	1.27%	57,298
May 5, 2026	50.69	50.89	47.63	48.05	48.05	-1.46%	108,970
May 4, 2026	48.25	53.00	48.10	48.76	48.76	1.39%	105,865
Apr 30, 2026	49.33	49.50	47.31	48.09	48.09	-2.22%	69,288
Apr 29, 2026	50.22	51.16	48.50	49.18	49.18	-1.52%	66,935
Apr 28, 2026	50.90	50.90	49.60	49.94	49.94	-0.76%	64,331
Apr 27, 2026	49.51	50.60	48.91	50.32	50.32	2.15%	86,895
Apr 24, 2026	52.40	52.40	48.00	49.26	49.26	-2.63%	124,710
Apr 23, 2026	52.88	52.88	50.50	50.59	50.59	-2.28%	136,803
Apr 22, 2026	49.37	53.40	48.78	51.77	51.77	6.30%	386,203
Apr 21, 2026	48.13	49.44	48.13	48.70	48.70	1.10%	97,330
Apr 20, 2026	49.49	49.88	47.71	48.17	48.17	-1.53%	115,838
Apr 17, 2026	49.36	49.73	48.50	48.92	48.92	0.60%	126,258
Apr 16, 2026	47.99	49.94	47.75	48.63	48.63	2.68%	270,986
Apr 15, 2026	46.10	48.87	46.10	47.36	47.36	3.00%	449,216
Apr 13, 2026	44.82	46.74	43.87	45.98	45.98	0.52%	205,453
Apr 10, 2026	46.50	46.75	45.50	45.74	45.74	0.22%	162,761
Apr 9, 2026	47.04	47.49	45.25	45.64	45.64	-2.98%	303,297
Apr 8, 2026	48.00	49.00	46.50	47.04	47.04	2.13%	329,024
Apr 7, 2026	47.80	47.80	44.75	46.06	46.06	0.09%	245,980