Twamev Construction and Infrastructure Limited (NSE:TICL)
India · Delayed Price · Currency is INR 6.12
+0.29 (4.97%)
Sep 24, 2026, 3:27 PM IST
NSE:TICL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | - | 4.97% | 1,271,231 |
| Sep 23, 2026 | 5.56 | 5.83 | 5.33 | 5.83 | 5.83 | 4.86% | 12,226,780 |
| Sep 22, 2026 | 5.85 | 5.87 | 5.50 | 5.56 | 5.56 | -3.81% | 328,364 |
| Sep 21, 2026 | 6.00 | 6.14 | 5.60 | 5.78 | 5.78 | -1.20% | 569,267 |
| Sep 18, 2026 | 6.09 | 6.10 | 5.81 | 5.85 | 5.85 | -4.26% | 292,004 |
| Sep 17, 2026 | 6.12 | 6.54 | 6.10 | 6.11 | 6.11 | -4.83% | 241,575 |
| Sep 16, 2026 | 6.67 | 6.74 | 6.42 | 6.42 | 6.42 | -4.89% | 81,596 |
| Sep 15, 2026 | 7.05 | 7.10 | 6.70 | 6.75 | 6.75 | -4.26% | 162,994 |
| Sep 11, 2026 | 7.31 | 7.31 | 7.03 | 7.05 | 7.05 | -4.60% | 140,674 |
| Sep 10, 2026 | 7.51 | 7.70 | 7.32 | 7.39 | 7.39 | -4.03% | 191,027 |
| Sep 9, 2026 | 7.63 | 7.95 | 7.48 | 7.70 | 7.70 | 0.92% | 31,961 |
| Sep 8, 2026 | 8.01 | 8.20 | 7.61 | 7.63 | 7.63 | -4.74% | 136,326 |
| Sep 7, 2026 | 8.37 | 8.37 | 7.80 | 8.01 | 8.01 | -1.35% | 42,805 |
| Sep 4, 2026 | 8.19 | 8.40 | 8.08 | 8.12 | 8.12 | 0.50% | 51,861 |
| Sep 3, 2026 | 8.29 | 8.29 | 8.00 | 8.08 | 8.08 | -1.82% | 59,154 |
| Sep 2, 2026 | 8.38 | 8.38 | 8.00 | 8.23 | 8.23 | -1.91% | 108,161 |
| Sep 1, 2026 | 8.65 | 8.74 | 8.22 | 8.39 | 8.39 | -3.01% | 130,954 |
| Aug 31, 2026 | 9.19 | 9.19 | 8.64 | 8.65 | 8.65 | -4.84% | 177,787 |
| Aug 28, 2026 | 9.59 | 9.60 | 9.03 | 9.09 | 9.09 | -4.32% | 121,014 |
| Aug 27, 2026 | 9.89 | 9.89 | 9.46 | 9.50 | 9.50 | -2.36% | 56,711 |
| Aug 26, 2026 | 9.98 | 10.15 | 9.51 | 9.73 | 9.73 | 0.31% | 58,135 |
| Aug 25, 2026 | 9.69 | 9.87 | 9.40 | 9.70 | 9.70 | 2.00% | 55,517 |
| Aug 24, 2026 | 9.59 | 9.84 | 9.12 | 9.51 | 9.51 | - | 37,659 |
| Aug 21, 2026 | 9.99 | 9.99 | 9.40 | 9.51 | 9.51 | -3.35% | 51,631 |
| Aug 20, 2026 | 9.70 | 9.92 | 9.50 | 9.84 | 9.84 | 2.07% | 23,229 |
| Aug 19, 2026 | 9.97 | 10.00 | 9.46 | 9.64 | 9.64 | 1.05% | 19,258 |
| Aug 18, 2026 | 9.61 | 9.85 | 9.35 | 9.54 | 9.54 | -0.73% | 16,495 |
| Aug 17, 2026 | 9.51 | 9.80 | 9.30 | 9.61 | 9.61 | 1.05% | 11,407 |
| Aug 14, 2026 | 9.69 | 9.98 | 9.41 | 9.51 | 9.51 | -1.04% | 15,175 |
| Aug 13, 2026 | 9.51 | 9.80 | 9.25 | 9.61 | 9.61 | -0.52% | 56,258 |
| Aug 12, 2026 | 10.05 | 10.09 | 9.54 | 9.66 | 9.66 | -3.78% | 121,530 |
| Aug 11, 2026 | 10.39 | 10.39 | 9.71 | 10.04 | 10.04 | -0.79% | 20,260 |
| Aug 10, 2026 | 10.57 | 10.90 | 10.05 | 10.12 | 10.12 | -4.26% | 86,164 |
| Aug 7, 2026 | 10.70 | 10.76 | 10.00 | 10.57 | 10.57 | 3.12% | 134,459 |
| Aug 6, 2026 | 9.95 | 10.25 | 9.80 | 10.25 | 10.25 | 4.91% | 53,573 |
| Aug 5, 2026 | 9.88 | 9.88 | 9.40 | 9.77 | 9.77 | 1.56% | 69,392 |
| Aug 4, 2026 | 9.63 | 9.80 | 9.40 | 9.62 | 9.62 | -0.10% | 42,551 |
| Aug 3, 2026 | 9.57 | 9.70 | 9.25 | 9.63 | 9.63 | 0.63% | 70,353 |
| Jul 31, 2026 | 9.25 | 9.70 | 9.01 | 9.57 | 9.57 | 2.24% | 73,170 |
| Jul 30, 2026 | 9.30 | 9.39 | 9.00 | 9.36 | 9.36 | 3.65% | 54,906 |
| Jul 29, 2026 | 9.23 | 9.44 | 8.91 | 9.03 | 9.03 | -2.17% | 100,751 |
| Jul 28, 2026 | 9.25 | 9.45 | 9.00 | 9.23 | 9.23 | -0.32% | 73,725 |
| Jul 27, 2026 | 9.72 | 10.09 | 9.24 | 9.26 | 9.26 | -4.73% | 114,083 |
| Jul 24, 2026 | 9.63 | 9.95 | 9.21 | 9.72 | 9.72 | 0.93% | 35,733 |
| Jul 23, 2026 | 10.00 | 10.00 | 9.40 | 9.63 | 9.63 | -0.72% | 80,747 |
| Jul 22, 2026 | 10.49 | 10.49 | 9.70 | 9.70 | 9.70 | -5.00% | 252,256 |
| Jul 21, 2026 | 9.69 | 10.25 | 9.29 | 10.21 | 10.21 | 4.50% | 510,338 |
| Jul 20, 2026 | 10.20 | 10.45 | 9.77 | 9.77 | 9.77 | -4.96% | 357,668 |
| Jul 17, 2026 | 11.10 | 11.34 | 10.27 | 10.28 | 10.28 | -4.90% | 290,003 |
| Jul 16, 2026 | 11.23 | 11.45 | 10.72 | 10.81 | 10.81 | -3.74% | 281,384 |