Twamev Construction and Infrastructure Limited (NSE:TICL)
India · Delayed Price · Currency is INR 25.00
+0.56 (2.29%)
Feb 19, 2026, 3:29 PM IST
NSE:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 24.24 | 24.60 | 23.21 | 24.44 | 24.44 | 4.18% | 1,037,649 |
| Feb 17, 2026 | 22.89 | 23.52 | 22.16 | 23.46 | 23.46 | 4.64% | 1,025,637 |
| Feb 16, 2026 | 22.64 | 22.89 | 20.74 | 22.42 | 22.42 | 2.70% | 1,022,996 |
| Feb 13, 2026 | 21.90 | 22.00 | 21.41 | 21.83 | 21.83 | -0.55% | 22,167 |
| Feb 12, 2026 | 22.00 | 22.00 | 21.60 | 21.95 | 21.95 | 0.05% | 79,975 |
| Feb 11, 2026 | 21.01 | 22.29 | 21.01 | 21.94 | 21.94 | 3.34% | 87,903 |
| Feb 10, 2026 | 21.25 | 21.56 | 21.01 | 21.23 | 21.23 | -1.94% | 49,381 |
| Feb 9, 2026 | 21.70 | 22.19 | 21.30 | 21.65 | 21.65 | -2.91% | 145,713 |
| Feb 6, 2026 | 23.01 | 23.50 | 22.30 | 22.30 | 22.30 | -4.99% | 239,084 |
| Feb 5, 2026 | 22.01 | 23.49 | 22.01 | 23.47 | 23.47 | 4.87% | 153,350 |
| Feb 4, 2026 | 21.88 | 22.60 | 21.00 | 22.38 | 22.38 | 3.85% | 199,996 |
| Feb 3, 2026 | 21.16 | 22.14 | 20.61 | 21.55 | 21.55 | 0.98% | 26,689 |
| Feb 2, 2026 | 21.90 | 22.20 | 21.11 | 21.34 | 21.34 | -2.07% | 22,009 |
| Feb 1, 2026 | 22.87 | 22.87 | 21.73 | 21.79 | 21.79 | -3.03% | 22,284 |
| Jan 30, 2026 | 22.64 | 22.66 | 22.15 | 22.47 | 22.47 | 0.67% | 24,763 |
| Jan 29, 2026 | 22.29 | 22.75 | 22.10 | 22.32 | 22.32 | -0.58% | 29,190 |
| Jan 28, 2026 | 21.47 | 22.87 | 21.40 | 22.45 | 22.45 | 0.81% | 226,803 |
| Jan 27, 2026 | 21.60 | 22.68 | 20.66 | 22.27 | 22.27 | 3.10% | 106,865 |
| Jan 23, 2026 | 22.17 | 22.61 | 21.55 | 21.60 | 21.60 | -2.48% | 35,865 |
| Jan 22, 2026 | 21.94 | 22.26 | 21.47 | 22.15 | 22.15 | 3.17% | 37,739 |
| Jan 21, 2026 | 21.66 | 22.46 | 21.32 | 21.47 | 21.47 | -4.32% | 57,911 |
| Jan 20, 2026 | 23.52 | 23.53 | 22.36 | 22.44 | 22.44 | -4.63% | 77,900 |
| Jan 19, 2026 | 24.45 | 24.45 | 23.52 | 23.53 | 23.53 | -2.32% | 3,962 |
| Jan 16, 2026 | 23.99 | 24.47 | 23.55 | 24.09 | 24.09 | 0.37% | 23,505 |
| Jan 14, 2026 | 24.00 | 24.38 | 23.64 | 24.00 | 24.00 | - | 13,552 |
| Jan 13, 2026 | 23.78 | 24.64 | 23.78 | 24.00 | 24.00 | 0.93% | 19,319 |
| Jan 12, 2026 | 23.55 | 24.40 | 23.40 | 23.78 | 23.78 | -2.62% | 26,777 |
| Jan 9, 2026 | 25.00 | 25.00 | 24.20 | 24.42 | 24.42 | -2.79% | 16,887 |
| Jan 8, 2026 | 25.15 | 25.83 | 25.01 | 25.12 | 25.12 | -1.02% | 10,443 |
| Jan 7, 2026 | 25.97 | 25.97 | 25.03 | 25.38 | 25.38 | -1.05% | 12,217 |
| Jan 6, 2026 | 25.19 | 26.19 | 24.66 | 25.65 | 25.65 | 1.06% | 63,822 |
| Jan 5, 2026 | 24.70 | 25.49 | 23.60 | 25.38 | 25.38 | 4.49% | 238,155 |
| Jan 2, 2026 | 24.65 | 24.90 | 23.65 | 24.29 | 24.29 | 0.29% | 43,952 |
| Jan 1, 2026 | 23.16 | 24.29 | 22.71 | 24.22 | 24.22 | 4.31% | 57,616 |
| Dec 31, 2025 | 22.29 | 23.40 | 21.50 | 23.22 | 23.22 | 4.17% | 144,660 |
| Dec 30, 2025 | 22.70 | 22.70 | 21.52 | 22.29 | 22.29 | -0.98% | 69,636 |
| Dec 29, 2025 | 23.47 | 23.47 | 22.31 | 22.51 | 22.51 | -3.72% | 139,797 |
| Dec 26, 2025 | 22.62 | 23.74 | 22.62 | 23.38 | 23.38 | 0.69% | 84,828 |
| Dec 24, 2025 | 23.84 | 23.90 | 23.10 | 23.22 | 23.22 | -3.01% | 119,019 |
| Dec 23, 2025 | 24.50 | 24.50 | 23.50 | 23.94 | 23.94 | -2.29% | 102,214 |
| Dec 22, 2025 | 25.84 | 25.84 | 24.30 | 24.50 | 24.50 | -3.31% | 86,387 |
| Dec 19, 2025 | 25.86 | 26.80 | 24.61 | 25.34 | 25.34 | -2.01% | 216,081 |
| Dec 18, 2025 | 25.73 | 26.40 | 25.10 | 25.86 | 25.86 | 0.51% | 88,270 |
| Dec 17, 2025 | 26.86 | 26.86 | 25.51 | 25.73 | 25.73 | -1.38% | 72,847 |
| Dec 16, 2025 | 26.39 | 26.50 | 25.21 | 26.09 | 26.09 | 1.79% | 115,276 |
| Dec 15, 2025 | 24.99 | 25.80 | 24.51 | 25.63 | 25.63 | 1.38% | 72,712 |
| Dec 12, 2025 | 25.44 | 25.44 | 23.50 | 25.28 | 25.28 | 3.18% | 116,279 |
| Dec 11, 2025 | 25.50 | 25.50 | 24.00 | 24.50 | 24.50 | -1.41% | 100,517 |
| Dec 10, 2025 | 23.96 | 25.07 | 23.00 | 24.85 | 24.85 | 4.06% | 176,499 |
| Dec 9, 2025 | 25.09 | 25.09 | 23.88 | 23.88 | 23.88 | -4.97% | 151,306 |