Twamev Construction and Infrastructure Limited (NSE:TICL)
India · Delayed Price · Currency is INR 23.78
+0.21 (0.89%)
Apr 6, 2026, 3:29 PM IST
NSE:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 23.88 | 23.88 | 23.33 | 23.78 | - | 2.24% | 55,394 |
| Apr 2, 2026 | 22.16 | 23.52 | 21.93 | 23.26 | 23.26 | 3.75% | 2,002,099 |
| Apr 1, 2026 | 22.20 | 22.57 | 22.01 | 22.42 | 22.42 | 4.28% | 1,408,381 |
| Mar 30, 2026 | 21.75 | 22.50 | 21.45 | 21.50 | 21.50 | -4.70% | 144,544 |
| Mar 27, 2026 | 21.70 | 23.10 | 21.05 | 22.56 | 22.56 | 1.85% | 2,916,648 |
| Mar 25, 2026 | 22.35 | 23.50 | 21.97 | 22.15 | 22.15 | -4.20% | 811,628 |
| Mar 24, 2026 | 24.33 | 24.33 | 23.12 | 23.12 | 23.12 | -4.97% | 259,188 |
| Mar 23, 2026 | 25.05 | 25.16 | 24.33 | 24.33 | 24.33 | -5.00% | 89,531 |
| Mar 20, 2026 | 25.05 | 25.99 | 24.25 | 25.61 | 25.61 | 2.28% | 571,325 |
| Mar 19, 2026 | 25.55 | 25.60 | 25.04 | 25.04 | 25.04 | -4.97% | 642,323 |
| Mar 18, 2026 | 26.16 | 26.90 | 25.63 | 26.35 | 26.35 | 0.73% | 1,622,277 |
| Mar 17, 2026 | 24.97 | 26.38 | 24.40 | 26.16 | 26.16 | 4.10% | 1,790,346 |
| Mar 16, 2026 | 26.94 | 26.94 | 24.97 | 25.13 | 25.13 | -4.38% | 1,269,414 |
| Mar 13, 2026 | 26.07 | 26.39 | 25.27 | 26.28 | 26.28 | 0.04% | 465,665 |
| Mar 12, 2026 | 26.50 | 26.54 | 25.82 | 26.27 | 26.27 | 1.08% | 407,752 |
| Mar 11, 2026 | 25.14 | 26.10 | 24.71 | 25.99 | 25.99 | 3.38% | 1,377,675 |
| Mar 10, 2026 | 24.85 | 25.30 | 24.10 | 25.14 | 25.14 | 3.58% | 1,562,676 |
| Mar 9, 2026 | 25.50 | 25.50 | 24.00 | 24.27 | 24.27 | -1.38% | 531,096 |
| Mar 6, 2026 | 24.35 | 25.31 | 23.71 | 24.61 | 24.61 | 1.90% | 1,037,815 |
| Mar 5, 2026 | 25.45 | 25.45 | 24.03 | 24.15 | 24.15 | -4.17% | 146,723 |
| Mar 4, 2026 | 26.79 | 26.79 | 25.15 | 25.20 | 25.20 | -4.80% | 280,354 |
| Mar 2, 2026 | 26.10 | 27.05 | 26.10 | 26.47 | 26.47 | -1.85% | 712,533 |
| Feb 27, 2026 | 26.14 | 27.14 | 25.20 | 26.97 | 26.97 | 4.13% | 819,180 |
| Feb 26, 2026 | 25.04 | 26.10 | 24.70 | 25.90 | 25.90 | 3.43% | 1,572,682 |
| Feb 25, 2026 | 25.38 | 25.38 | 24.08 | 25.04 | 25.04 | 2.75% | 270,433 |
| Feb 24, 2026 | 22.76 | 24.41 | 22.57 | 24.37 | 24.37 | 4.64% | 1,470,408 |
| Feb 23, 2026 | 24.02 | 24.63 | 23.16 | 23.29 | 23.29 | -4.43% | 413,144 |
| Feb 20, 2026 | 24.51 | 25.06 | 24.06 | 24.37 | 24.37 | -2.05% | 619,174 |
| Feb 19, 2026 | 24.99 | 25.21 | 24.20 | 24.88 | 24.88 | 1.80% | 420,015 |
| 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 |