Twamev Construction and Infrastructure Limited (NSE:TICL)
India · Delayed Price · Currency is INR 25.97
-0.53 (-2.00%)
At close: Aug 22, 2025, 3:30 PM IST
NSE:TICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | - | -2.00% | 133,961 |
| Aug 21, 2025 | 26.50 | 26.50 | 25.47 | 26.50 | - | 1.96% | 439,964 |
| Aug 20, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | - | -2.04% | 16,872 |
| Aug 19, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | -2.03% | 50,293 |
| Aug 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | - | -2.03% | 9,890 |
| Aug 14, 2025 | 27.64 | 27.99 | 27.64 | 27.64 | - | - | 23,692 |
| Aug 13, 2025 | 27.64 | 27.67 | 27.64 | 27.64 | - | -2.02% | 132,324 |
| Aug 12, 2025 | 28.21 | 28.21 | 27.25 | 28.21 | - | 1.99% | 46,311 |
| Aug 11, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | - | -2.02% | 33,377 |
| Aug 8, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | - | -2.01% | 5,439 |
| Aug 7, 2025 | 28.81 | 28.85 | 28.81 | 28.81 | - | -2.01% | 38,211 |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -2.03% | 24,242 |
| Aug 5, 2025 | 30.01 | 30.44 | 30.00 | 30.01 | - | -1.38% | 72,400 |
| Aug 4, 2025 | 30.43 | 30.44 | 29.85 | 30.43 | - | -0.07% | 71,654 |
| Aug 1, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | - | -2.03% | 37,263 |
| 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 |