Twamev Construction and Infrastructure Limited (NSE:TICL)
India · Delayed Price · Currency is INR 7.18
+0.32 (4.66%)
Nov 11, 2026, 2:42 PM IST
NSE:TICL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.00 | 7.20 | 7.00 | 7.18 | 7.18 | 4.66% | 124,276 |
| Nov 9, 2026 | 6.87 | 6.99 | 6.81 | 6.86 | 6.86 | -0.15% | 23,297 |
| Nov 8, 2026 | 6.75 | 6.95 | 6.70 | 6.87 | 6.87 | 3.78% | 36,921 |
| Nov 6, 2026 | 6.63 | 6.79 | 6.50 | 6.62 | 6.62 | 1.85% | 28,092 |
| Nov 5, 2026 | 6.70 | 6.80 | 6.40 | 6.50 | 6.50 | -0.91% | 134,223 |
| Nov 4, 2026 | 6.41 | 6.77 | 6.32 | 6.56 | 6.56 | 0.61% | 250,484 |
| Nov 3, 2026 | 6.70 | 6.70 | 6.21 | 6.52 | 6.52 | 1.72% | 28,255 |
| Nov 2, 2026 | 6.65 | 6.65 | 6.12 | 6.41 | 6.41 | 1.10% | 62,299 |
| Oct 30, 2026 | 6.49 | 6.49 | 6.21 | 6.34 | 6.34 | 2.42% | 56,103 |
| Oct 29, 2026 | 6.26 | 6.48 | 6.01 | 6.19 | 6.19 | -0.64% | 96,037 |
| Oct 28, 2026 | 6.66 | 6.66 | 6.05 | 6.23 | 6.23 | -2.04% | 239,129 |
| Oct 27, 2026 | 6.84 | 6.84 | 6.32 | 6.36 | 6.36 | -4.36% | 151,662 |
| Oct 26, 2026 | 7.15 | 7.15 | 6.65 | 6.65 | 6.65 | -5.00% | 123,044 |
| Oct 23, 2026 | 7.39 | 7.43 | 6.80 | 7.00 | 7.00 | -1.13% | 128,948 |
| Oct 22, 2026 | 7.06 | 7.59 | 7.05 | 7.08 | 7.08 | -4.58% | 70,055 |
| Oct 21, 2026 | 7.59 | 8.00 | 7.42 | 7.42 | 7.42 | -4.99% | 119,033 |
| Oct 19, 2026 | 8.33 | 8.33 | 7.74 | 7.81 | 7.81 | -3.94% | 69,076 |
| Oct 16, 2026 | 8.16 | 8.45 | 8.00 | 8.13 | 8.13 | -0.37% | 97,837 |
| Oct 15, 2026 | 8.20 | 8.54 | 8.02 | 8.16 | 8.16 | -0.49% | 108,816 |
| Oct 14, 2026 | 8.39 | 8.53 | 7.95 | 8.20 | 8.20 | 0.74% | 369,367 |
| Oct 13, 2026 | 7.82 | 8.23 | 7.57 | 8.14 | 8.14 | 3.43% | 63,828 |
| Oct 12, 2026 | 8.00 | 8.20 | 7.82 | 7.87 | 7.87 | -4.37% | 360,757 |
| Oct 9, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -4.97% | 101,641 |
| Oct 8, 2026 | 9.43 | 9.43 | 8.55 | 8.66 | 8.66 | -3.67% | 599,782 |
| Oct 7, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 4.90% | 37,230 |
| Oct 6, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4.90% | 26,627 |
| Oct 5, 2026 | 8.00 | 8.17 | 8.00 | 8.17 | 8.17 | 4.88% | 145,462 |
| Oct 1, 2026 | 7.79 | 7.79 | 7.69 | 7.79 | 7.79 | 4.99% | 103,321 |
| Sep 30, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4.95% | 17,843 |
| Sep 29, 2026 | 7.07 | 7.07 | 6.91 | 7.07 | 7.07 | 4.90% | 247,850 |
| Sep 28, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.98% | 76,024 |
| Sep 25, 2026 | 6.42 | 6.42 | 5.92 | 6.42 | 6.42 | 4.90% | 551,359 |
| Sep 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.97% | 1,221,318 |
| 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 |