Transworld Shipping Lines Limited (NSE:TRANSWORLD)
India · Delayed Price · Currency is INR 165.00
+0.36 (0.22%)
Sep 11, 2026, 3:15 PM IST
NSE:TRANSWORLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 180.33 | 180.33 | 176.73 | 176.73 | 176.73 | -2.00% | 2,836 |
| Aug 27, 2026 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | -2.00% | 2,903 |
| Aug 26, 2026 | 183.41 | 184.01 | 183.41 | 184.01 | 184.01 | -1.68% | 7,630 |
| Aug 25, 2026 | 187.16 | 187.16 | 187.15 | 187.15 | 187.15 | -2.00% | 20,825 |
| Aug 24, 2026 | 190.96 | 190.96 | 186.01 | 190.96 | 190.96 | 5.00% | 38,087 |
| Aug 21, 2026 | 181.87 | 181.87 | 181.87 | 181.87 | 181.87 | 5.00% | 5,675 |
| Aug 20, 2026 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | 4.99% | 18,200 |
| Aug 19, 2026 | 151.00 | 164.97 | 151.00 | 164.97 | 164.97 | 5.00% | 7,845 |
| Aug 18, 2026 | 159.00 | 160.00 | 157.10 | 157.12 | 157.12 | -1.39% | 7,324 |
| Aug 17, 2026 | 160.99 | 162.00 | 154.10 | 159.34 | 159.34 | 2.30% | 7,273 |
| Aug 14, 2026 | 156.34 | 156.99 | 155.00 | 155.75 | 155.75 | -0.38% | 3,764 |
| Aug 13, 2026 | 158.90 | 158.90 | 156.17 | 156.35 | 156.35 | -0.96% | 14,745 |
| Aug 12, 2026 | 159.89 | 159.89 | 154.05 | 157.87 | 157.87 | 0.06% | 3,243 |
| Aug 11, 2026 | 157.30 | 159.82 | 155.10 | 157.78 | 157.78 | -1.07% | 7,018 |
| Aug 10, 2026 | 167.00 | 168.00 | 158.00 | 159.49 | 159.49 | -3.92% | 17,167 |
| Aug 7, 2026 | 162.00 | 166.35 | 158.00 | 166.00 | 166.00 | 4.78% | 30,082 |
| Aug 6, 2026 | 159.00 | 162.74 | 157.00 | 158.43 | 158.43 | 0.48% | 11,365 |
| Aug 5, 2026 | 161.00 | 161.00 | 154.00 | 157.68 | 157.68 | -0.84% | 6,337 |
| Aug 4, 2026 | 163.00 | 163.00 | 156.10 | 159.02 | 159.02 | -1.63% | 5,301 |
| Aug 3, 2026 | 162.21 | 164.00 | 158.01 | 161.66 | 161.66 | -0.34% | 16,892 |
| Jul 31, 2026 | 164.00 | 164.00 | 159.01 | 162.21 | 162.21 | 0.13% | 4,675 |
| Jul 30, 2026 | 164.99 | 164.99 | 158.10 | 162.00 | 162.00 | -0.88% | 1,639 |
| Jul 29, 2026 | 161.00 | 164.89 | 160.51 | 163.44 | 163.44 | 1.44% | 3,177 |
| Jul 28, 2026 | 165.00 | 165.00 | 159.11 | 161.12 | 161.12 | -1.69% | 5,159 |
| Jul 27, 2026 | 159.00 | 164.99 | 158.00 | 163.89 | 163.89 | 3.17% | 3,657 |
| Jul 24, 2026 | 157.00 | 161.99 | 154.15 | 158.86 | 158.86 | -0.01% | 10,956 |
| Jul 23, 2026 | 163.55 | 164.00 | 155.50 | 158.87 | 158.87 | -2.38% | 3,534 |
| Jul 22, 2026 | 164.00 | 165.99 | 160.00 | 162.74 | 162.74 | -1.03% | 1,241 |
| Jul 21, 2026 | 164.91 | 167.79 | 160.10 | 164.44 | 164.44 | -0.03% | 3,792 |
| Jul 20, 2026 | 161.50 | 164.91 | 157.00 | 164.49 | 164.49 | 4.73% | 13,803 |
| Jul 17, 2026 | 160.00 | 160.00 | 156.00 | 157.06 | 157.06 | -1.55% | 3,612 |
| Jul 16, 2026 | 161.00 | 161.00 | 158.05 | 159.54 | 159.54 | -0.02% | 2,120 |
| Jul 15, 2026 | 160.90 | 160.90 | 156.10 | 159.57 | 159.57 | 1.61% | 2,906 |
| Jul 14, 2026 | 161.90 | 161.90 | 156.00 | 157.04 | 157.04 | -1.24% | 2,501 |
| Jul 13, 2026 | 156.00 | 161.00 | 155.00 | 159.01 | 159.01 | 1.21% | 9,815 |
| Jul 10, 2026 | 158.00 | 160.49 | 155.10 | 157.11 | 157.11 | 0.76% | 1,894 |
| Jul 9, 2026 | 158.99 | 158.99 | 154.25 | 155.93 | 155.93 | -0.19% | 11,981 |
| Jul 8, 2026 | 158.00 | 159.99 | 155.01 | 156.23 | 156.23 | -1.40% | 4,538 |
| Jul 7, 2026 | 161.98 | 161.98 | 158.00 | 158.45 | 158.45 | -1.25% | 6,371 |
| Jul 6, 2026 | 166.00 | 166.00 | 160.00 | 160.46 | 160.46 | -3.40% | 12,896 |