Skip to main content
logo
Twamev Construction and Infrastructure Limited (NSE:TICL)
India flag India · Delayed Price · Currency is INR
22.99
+0.21 (0.92%)
May 25, 2026, 9:48 AM IST

NSE:TICL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.4523.9022.4022.7822.78-1.04%2,198,595
May 21, 202622.8523.5022.3423.0223.021.14%835,965
May 20, 202622.7923.2222.5222.7622.76-2,402,989
May 19, 202623.0623.3422.5222.7622.76-1.22%404,561
May 18, 202624.0524.1922.6923.0423.04-4.16%1,743,483
May 15, 202624.1524.9923.5724.0424.04-0.50%2,259,143
May 14, 202623.0024.3822.2124.1624.165.55%2,855,237
May 13, 202622.5523.5022.5522.8922.89-1.89%304,292
May 12, 202622.6423.9521.6623.3323.335.18%1,746,049
May 11, 202623.0023.4921.8522.1822.18-4.52%1,680,812
May 8, 202623.6023.6022.9723.2323.23-0.26%42,705
May 7, 202623.7124.2922.7123.2923.29-1.73%2,410,933
May 6, 202623.0023.9823.0023.7023.703.27%1,700,969
May 5, 202623.0523.7222.7522.9522.95-1.76%376,798
May 4, 202624.4024.4023.1423.3623.36-2.10%127,235
Apr 30, 202623.6824.5922.6923.8623.863.60%2,540,465
Apr 29, 202623.9024.1222.5123.0323.03-3.36%232,747
Apr 28, 202624.8825.7023.1223.8323.83-4.22%466,065
Apr 27, 202624.0025.1523.1024.8824.886.14%814,131
Apr 24, 202621.8623.7521.5123.4423.448.17%2,444,106
Apr 23, 202621.3022.1321.0221.6721.671.03%552,235
Apr 22, 202620.5721.9520.5721.4521.452.98%2,556,069
Apr 21, 202621.7021.7020.7120.8320.83-0.86%215,203
Apr 20, 202621.8021.9920.8821.0121.01-3.40%407,182
Apr 17, 202621.2922.3521.1621.7521.754.27%579,383
Apr 16, 202620.7521.5920.5120.8620.86-5.78%2,184,234
Apr 15, 202623.1824.2021.3322.1422.14-6.54%3,509,623
Apr 13, 202623.6224.9721.2723.6923.690.25%3,152,227
Apr 10, 202624.3725.0023.4023.6323.63-3.00%826,487
Apr 9, 202624.8825.7823.4124.3624.36-0.20%1,859,038
Apr 8, 202624.0524.9923.9524.4124.410.45%385,711
Apr 7, 202623.9824.4423.5424.3024.302.84%349,166
Apr 6, 202623.8823.8823.3323.6323.631.59%67,209
Apr 2, 202622.1623.5221.9323.2623.263.75%2,002,099
Apr 1, 202622.2022.5722.0122.4222.424.28%1,408,381
Mar 30, 202621.7522.5021.4521.5021.50-4.70%144,544
Mar 27, 202621.7023.1021.0522.5622.561.85%2,916,648
Mar 25, 202622.3523.5021.9722.1522.15-4.20%811,628
Mar 24, 202624.3324.3323.1223.1223.12-4.97%259,188
Mar 23, 202625.0525.1624.3324.3324.33-5.00%89,531
Mar 20, 202625.0525.9924.2525.6125.612.28%571,325
Mar 19, 202625.5525.6025.0425.0425.04-4.97%642,323
Mar 18, 202626.1626.9025.6326.3526.350.73%1,622,277
Mar 17, 202624.9726.3824.4026.1626.164.10%1,790,346
Mar 16, 202626.9426.9424.9725.1325.13-4.38%1,269,414
Mar 13, 202626.0726.3925.2726.2826.280.04%465,665
Mar 12, 202626.5026.5425.8226.2726.271.08%407,752
Mar 11, 202625.1426.1024.7125.9925.993.38%1,377,675
Mar 10, 202624.8525.3024.1025.1425.143.58%1,562,676
Mar 9, 202625.5025.5024.0024.2724.27-1.38%531,096