Twamev Construction and Infrastructure Limited (NSE:TICL)
India · Delayed Price · Currency is INR 31.10
-0.64 (-2.02%)
At close: Jul 29, 2025, 3:30 PM IST
NSE:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | -2.03% | 31,347 |
| Jul 31, 2025 | 31.08 | 31.95 | 31.08 | 31.08 | - | -2.02% | 20,511 |
| Jul 30, 2025 | 31.72 | 31.72 | 30.66 | 31.72 | - | 1.99% | 95,352 |
| Jul 29, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | - | -2.02% | 11,930 |
| Jul 28, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | - | -2.01% | 29,355 |
| Jul 25, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | - | -2.03% | 25,195 |
| Jul 24, 2025 | 33.06 | 34.41 | 33.06 | 33.06 | - | -2.02% | 188,083 |
| Jul 23, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | - | 2.00% | 36,056 |
| Jul 22, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | - | 4.98% | 9,626 |
| Jul 21, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | - | 5.00% | 41,742 |
| Jul 18, 2025 | 29.50 | 30.01 | 29.00 | 30.01 | - | 4.97% | 129,139 |
| Jul 17, 2025 | 28.28 | 29.00 | 28.00 | 28.59 | - | 1.60% | 87,588 |
| Jul 16, 2025 | 28.27 | 28.35 | 27.52 | 28.14 | - | 1.52% | 32,050 |
| Jul 15, 2025 | 28.27 | 28.27 | 27.25 | 27.72 | - | 1.54% | 49,235 |
| Jul 14, 2025 | 26.99 | 27.80 | 26.50 | 27.30 | - | 2.79% | 96,840 |
| Jul 11, 2025 | 26.15 | 27.30 | 26.15 | 26.56 | - | -1.23% | 161,303 |
| Jul 10, 2025 | 26.95 | 26.98 | 26.11 | 26.89 | - | 1.17% | 80,437 |
| Jul 9, 2025 | 26.01 | 26.77 | 26.00 | 26.58 | - | 0.26% | 68,462 |
| Jul 8, 2025 | 26.99 | 26.99 | 26.00 | 26.51 | - | -0.11% | 131,393 |
| Jul 7, 2025 | 27.29 | 27.29 | 25.80 | 26.54 | - | -0.34% | 80,654 |
| Jul 4, 2025 | 26.87 | 26.87 | 26.20 | 26.63 | - | 0.57% | 83,228 |
| Jul 3, 2025 | 26.05 | 26.64 | 25.91 | 26.48 | - | 1.61% | 72,634 |
| Jul 2, 2025 | 26.00 | 26.23 | 25.15 | 26.06 | - | -1.03% | 102,460 |
| Jul 1, 2025 | 25.70 | 26.88 | 25.70 | 26.33 | - | -2.70% | 215,556 |
| Jun 30, 2025 | 26.20 | 27.13 | 25.77 | 27.06 | - | 4.72% | 239,929 |
| Jun 27, 2025 | 26.30 | 26.30 | 25.21 | 25.84 | - | -0.88% | 9,035 |
| Jun 26, 2025 | 25.64 | 26.30 | 25.64 | 26.07 | - | -0.69% | 30,467 |
| Jun 25, 2025 | 26.17 | 26.30 | 25.76 | 26.25 | - | 0.31% | 35,967 |
| Jun 24, 2025 | 26.10 | 26.30 | 25.54 | 26.17 | - | 1.55% | 57,897 |
| Jun 23, 2025 | 25.80 | 26.27 | 25.50 | 25.77 | - | -0.08% | 31,250 |
| Jun 20, 2025 | 26.29 | 26.29 | 24.79 | 25.79 | - | -0.88% | 56,734 |
| Jun 19, 2025 | 25.51 | 26.20 | 25.50 | 26.02 | - | 1.84% | 77,522 |
| Jun 18, 2025 | 26.36 | 26.36 | 25.30 | 25.55 | - | -2.59% | 79,395 |
| Jun 17, 2025 | 26.65 | 26.95 | 25.51 | 26.23 | - | -1.58% | 66,186 |
| Jun 16, 2025 | 27.39 | 27.39 | 25.50 | 26.65 | - | -0.74% | 103,355 |
| Jun 13, 2025 | 26.98 | 27.09 | 25.81 | 26.85 | - | 0.22% | 76,843 |
| Jun 12, 2025 | 26.95 | 27.34 | 26.16 | 26.79 | - | 1.09% | 48,199 |
| Jun 11, 2025 | 26.48 | 27.25 | 26.10 | 26.50 | - | 0.08% | 57,219 |
| Jun 10, 2025 | 27.05 | 27.25 | 26.12 | 26.48 | - | -1.45% | 72,916 |
| Jun 9, 2025 | 26.90 | 27.40 | 26.20 | 26.87 | - | 2.25% | 113,510 |
| Jun 6, 2025 | 25.68 | 26.43 | 25.00 | 26.28 | - | 4.37% | 84,672 |
| Jun 5, 2025 | 25.72 | 25.87 | 24.70 | 25.18 | - | -1.64% | 26,913 |
| Jun 4, 2025 | 26.26 | 26.90 | 24.91 | 25.60 | - | -2.40% | 89,114 |
| Jun 3, 2025 | 26.73 | 27.25 | 25.39 | 26.23 | - | -1.87% | 108,253 |
| Jun 2, 2025 | 26.90 | 27.37 | 26.00 | 26.73 | - | 1.02% | 81,365 |
| May 30, 2025 | 25.46 | 26.80 | 24.50 | 26.46 | - | 3.32% | 73,332 |
| May 29, 2025 | 26.00 | 26.98 | 25.56 | 25.61 | - | -4.37% | 153,449 |
| May 28, 2025 | 25.91 | 27.70 | 25.91 | 26.78 | - | -1.83% | 696,991 |
| May 27, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | - | -5.01% | 42,611 |
| May 26, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | -5.03% | 19,348 |