Transworld Shipping Lines Limited (NSE:TRANSWORLD)
India · Delayed Price · Currency is INR 236.80
-0.59 (-0.25%)
Nov 11, 2026, 2:05 PM IST
NSE:TRANSWORLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 231.69 | 244.80 | 213.66 | 236.80 | 236.80 | -0.25% | 426,095 |
| Nov 9, 2026 | 204.50 | 237.39 | 199.15 | 237.39 | 237.39 | 20.00% | 995,016 |
| Nov 8, 2026 | 189.99 | 197.84 | 185.00 | 197.83 | 197.83 | 19.99% | 130,274 |
| Nov 6, 2026 | 167.26 | 169.99 | 164.01 | 164.87 | 164.87 | -1.42% | 5,323 |
| Nov 5, 2026 | 161.99 | 170.89 | 160.95 | 167.25 | 167.25 | 4.32% | 14,713 |
| Nov 4, 2026 | 155.62 | 161.99 | 155.62 | 160.32 | 160.32 | 3.03% | 6,959 |
| Nov 3, 2026 | 157.99 | 159.99 | 155.27 | 155.61 | 155.61 | 0.13% | 6,654 |
| Nov 2, 2026 | 162.99 | 162.99 | 155.00 | 155.41 | 155.41 | -1.48% | 10,791 |
| Oct 30, 2026 | 159.91 | 161.94 | 156.50 | 157.74 | 157.74 | -1.00% | 7,463 |
| Oct 29, 2026 | 158.22 | 160.99 | 154.50 | 159.33 | 159.33 | 0.70% | 22,853 |
| Oct 28, 2026 | 156.88 | 162.45 | 156.00 | 158.22 | 158.22 | 0.85% | 10,543 |
| Oct 27, 2026 | 168.02 | 171.00 | 154.01 | 156.88 | 156.88 | -7.67% | 16,906 |
| Oct 26, 2026 | 162.01 | 177.99 | 162.01 | 169.92 | 169.92 | 3.23% | 41,492 |
| Oct 23, 2026 | 184.30 | 184.30 | 152.00 | 164.60 | 164.60 | -10.81% | 83,802 |
| Oct 22, 2026 | 207.90 | 210.99 | 181.00 | 184.56 | 184.56 | -4.19% | 261,842 |
| Oct 21, 2026 | 175.00 | 192.63 | 174.00 | 192.63 | 192.63 | 20.00% | 246,316 |
| Oct 19, 2026 | 166.90 | 169.40 | 160.00 | 160.53 | 160.53 | -0.12% | 15,871 |
| Oct 16, 2026 | 167.00 | 167.00 | 158.20 | 160.73 | 160.73 | -2.12% | 7,769 |
| Oct 15, 2026 | 166.50 | 167.50 | 161.20 | 164.21 | 164.21 | 2.68% | 4,646 |
| Oct 14, 2026 | 155.00 | 159.93 | 154.10 | 159.93 | 159.93 | 5.00% | 12,612 |
| Oct 13, 2026 | 154.74 | 156.40 | 151.10 | 152.32 | 152.32 | -1.08% | 3,585 |
| Oct 12, 2026 | 154.00 | 156.00 | 146.00 | 153.98 | 153.98 | 1.80% | 4,231 |
| Oct 9, 2026 | 152.40 | 154.49 | 150.00 | 151.26 | 151.26 | -0.93% | 2,552 |
| Oct 8, 2026 | 155.00 | 157.89 | 152.01 | 152.68 | 152.68 | -1.53% | 3,622 |
| Oct 7, 2026 | 152.50 | 156.99 | 152.50 | 155.05 | 155.05 | 0.88% | 2,195 |
| Oct 6, 2026 | 154.00 | 156.97 | 152.05 | 153.70 | 153.70 | -0.38% | 3,872 |
| Oct 5, 2026 | 157.00 | 159.91 | 152.00 | 154.29 | 154.29 | -2.96% | 5,446 |
| Oct 1, 2026 | 162.79 | 162.79 | 159.00 | 159.00 | 159.00 | -1.85% | 1,405 |
| Sep 30, 2026 | 161.50 | 162.99 | 160.30 | 162.00 | 162.00 | -0.61% | 6,816 |
| Sep 29, 2026 | 159.60 | 165.90 | 159.60 | 163.00 | 163.00 | 0.14% | 1,512 |
| Sep 28, 2026 | 163.00 | 163.00 | 162.78 | 162.78 | 162.78 | -2.00% | 1,690 |
| Sep 25, 2026 | 166.00 | 167.00 | 166.00 | 166.10 | 166.10 | 0.08% | 1,977 |
| Sep 24, 2026 | 166.00 | 166.00 | 165.97 | 165.97 | 165.97 | -0.44% | 5,124 |
| Sep 23, 2026 | 166.51 | 166.70 | 166.51 | 166.70 | 166.70 | 0.11% | 6,992 |
| Sep 22, 2026 | 166.51 | 168.94 | 166.51 | 166.51 | 166.51 | - | 8,159 |
| Sep 21, 2026 | 166.39 | 166.51 | 166.39 | 166.51 | 166.51 | 0.07% | 16,272 |
| Sep 18, 2026 | 166.00 | 166.99 | 165.99 | 166.39 | 166.39 | 1.33% | 3,282 |
| Sep 17, 2026 | 161.30 | 164.22 | 161.30 | 164.20 | 164.20 | 1.99% | 2,360 |
| Sep 16, 2026 | 160.55 | 162.12 | 160.55 | 161.00 | 161.00 | -0.69% | 1,705 |
| Sep 15, 2026 | 162.00 | 166.66 | 162.00 | 162.12 | 162.12 | -1.75% | 1,520 |
| Sep 11, 2026 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | 0.22% | 2,369 |
| Sep 10, 2026 | 166.00 | 166.00 | 164.64 | 164.64 | 164.64 | -2.00% | 627 |
| Sep 9, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.75% | 2,559 |
| Sep 8, 2026 | 170.00 | 171.99 | 170.00 | 171.00 | 171.00 | -0.58% | 2,660 |
| Sep 7, 2026 | 171.00 | 174.42 | 171.00 | 172.00 | 172.00 | 0.58% | 2,327 |
| Sep 4, 2026 | 169.00 | 172.38 | 169.00 | 171.00 | 171.00 | 1.18% | 5,598 |
| Sep 3, 2026 | 163.60 | 169.67 | 163.25 | 169.00 | 169.00 | 1.59% | 4,939 |
| Sep 2, 2026 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -2.00% | 3,101 |
| Sep 1, 2026 | 172.50 | 173.00 | 169.74 | 169.74 | 169.74 | -2.00% | 24,540 |
| Aug 31, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -2.00% | 469 |