Twamev Construction And Infrastructure Limited TICL
NSE · India · Industrial Services
INR 7.79+0.37 (+4.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 7.42 | +4.95% | INR 7.42 | INR 7.42 | INR 7.42 | 17.84K |
| 2026-09-29 | INR 7.07 | +4.90% | INR 7.07 | INR 7.07 | INR 6.91 | 247.85K |
| 2026-09-28 | INR 6.74 | +4.98% | INR 6.74 | INR 6.74 | INR 6.74 | 76.02K |
| 2026-09-25 | INR 6.42 | +4.90% | INR 6.42 | INR 6.42 | INR 5.92 | 551.36K |
| 2026-09-24 | INR 6.12 | +4.97% | INR 6.12 | INR 6.12 | INR 6.12 | 1.22M |
| 2026-09-23 | INR 5.83 | +4.86% | INR 5.56 | INR 5.83 | INR 5.33 | 12.23M |
| 2026-09-22 | INR 5.56 | -3.81% | INR 5.85 | INR 5.87 | INR 5.50 | 328.36K |
| 2026-09-21 | INR 5.78 | -1.20% | INR 6.00 | INR 6.14 | INR 5.60 | 569.27K |
| 2026-09-18 | INR 5.85 | -4.26% | INR 6.09 | INR 6.10 | INR 5.81 | 292.00K |
| 2026-09-17 | INR 6.11 | -4.83% | INR 6.12 | INR 6.54 | INR 6.10 | 241.58K |
| 2026-09-16 | INR 6.42 | -4.89% | INR 6.67 | INR 6.74 | INR 6.42 | 81.60K |
| 2026-09-15 | INR 6.75 | -4.26% | INR 7.05 | INR 7.10 | INR 6.70 | 162.99K |
| 2026-09-14 | INR 7.05 | 0.00% | INR 7.05 | INR 7.05 | INR 7.05 | 0 |
| 2026-09-11 | INR 7.05 | -4.60% | INR 7.31 | INR 7.31 | INR 7.03 | 140.67K |
| 2026-09-10 | INR 7.39 | -4.03% | INR 7.51 | INR 7.70 | INR 7.32 | 191.03K |
| 2026-09-09 | INR 7.70 | +0.92% | INR 7.63 | INR 7.95 | INR 7.48 | 31.96K |
| 2026-09-08 | INR 7.63 | -4.74% | INR 8.01 | INR 8.20 | INR 7.61 | 136.33K |
| 2026-09-07 | INR 8.01 | -1.35% | INR 8.37 | INR 8.37 | INR 7.80 | 42.81K |
| 2026-09-04 | INR 8.12 | +0.50% | INR 8.19 | INR 8.40 | INR 8.08 | 51.86K |
| 2026-09-03 | INR 8.08 | -1.82% | INR 8.29 | INR 8.29 | INR 8.00 | 59.15K |
| 2026-09-02 | INR 8.23 | -1.91% | INR 8.38 | INR 8.38 | INR 8.00 | 108.16K |
| 2026-09-01 | INR 8.39 | -3.01% | INR 8.65 | INR 8.74 | INR 8.22 | 130.95K |
| 2026-08-31 | INR 8.65 | -4.84% | INR 9.19 | INR 9.19 | INR 8.64 | 177.79K |
| 2026-08-28 | INR 9.09 | -4.32% | INR 9.59 | INR 9.60 | INR 9.03 | 121.01K |
| 2026-08-27 | INR 9.50 | -2.36% | INR 9.89 | INR 9.89 | INR 9.46 | 56.71K |
| 2026-08-26 | INR 9.73 | +0.31% | INR 9.98 | INR 10.15 | INR 9.51 | 58.14K |
| 2026-08-25 | INR 9.70 | +2.00% | INR 9.69 | INR 9.87 | INR 9.40 | 55.52K |
| 2026-08-24 | INR 9.51 | 0.00% | INR 9.59 | INR 9.84 | INR 9.12 | 37.66K |
| 2026-08-21 | INR 9.51 | -3.35% | INR 9.99 | INR 9.99 | INR 9.40 | 51.63K |
| 2026-08-20 | INR 9.84 | +2.07% | INR 9.70 | INR 9.92 | INR 9.50 | 23.23K |
| 2026-08-19 | INR 9.64 | +1.05% | INR 9.97 | INR 10.00 | INR 9.46 | 19.26K |
| 2026-08-18 | INR 9.54 | -0.73% | INR 9.61 | INR 9.85 | INR 9.35 | 16.50K |
| 2026-08-17 | INR 9.61 | +1.05% | INR 9.51 | INR 9.80 | INR 9.30 | 11.41K |
| 2026-08-14 | INR 9.51 | -1.04% | INR 9.69 | INR 9.98 | INR 9.41 | 15.18K |
| 2026-08-13 | INR 9.61 | -0.52% | INR 9.51 | INR 9.80 | INR 9.25 | 56.26K |
| 2026-08-12 | INR 9.66 | -3.78% | INR 10.05 | INR 10.09 | INR 9.54 | 121.53K |
| 2026-08-11 | INR 10.04 | -0.79% | INR 10.39 | INR 10.39 | INR 9.71 | 20.26K |
| 2026-08-10 | INR 10.12 | -4.26% | INR 10.57 | INR 10.90 | INR 10.05 | 86.16K |
| 2026-08-07 | INR 10.57 | +3.12% | INR 10.70 | INR 10.76 | INR 10.00 | 134.46K |
| 2026-08-06 | INR 10.25 | +4.91% | INR 9.95 | INR 10.25 | INR 9.80 | 53.57K |
| 2026-08-05 | INR 9.77 | +1.56% | INR 9.88 | INR 9.88 | INR 9.40 | 69.39K |
| 2026-08-04 | INR 9.62 | -0.10% | INR 9.63 | INR 9.80 | INR 9.40 | 42.55K |
| 2026-08-03 | INR 9.63 | +0.63% | INR 9.57 | INR 9.70 | INR 9.25 | 70.35K |
| 2026-07-31 | INR 9.57 | +2.24% | INR 9.25 | INR 9.70 | INR 9.01 | 73.17K |
| 2026-07-30 | INR 9.36 | +3.65% | INR 9.30 | INR 9.39 | INR 9.00 | 54.91K |
| 2026-07-29 | INR 9.03 | -2.17% | INR 9.23 | INR 9.44 | INR 8.91 | 100.75K |
| 2026-07-28 | INR 9.23 | -0.32% | INR 9.25 | INR 9.45 | INR 9.00 | 73.73K |
| 2026-07-27 | INR 9.26 | -4.73% | INR 9.72 | INR 10.09 | INR 9.24 | 114.08K |
| 2026-07-24 | INR 9.72 | +0.93% | INR 9.63 | INR 9.95 | INR 9.21 | 35.73K |
| 2026-07-23 | INR 9.63 | -0.72% | INR 10.00 | INR 10.00 | INR 9.40 | 80.75K |
| 2026-07-22 | INR 9.70 | -5.00% | INR 10.49 | INR 10.49 | INR 9.70 | 252.26K |
| 2026-07-21 | INR 10.21 | +4.50% | INR 9.69 | INR 10.25 | INR 9.29 | 510.34K |
| 2026-07-20 | INR 9.77 | -4.96% | INR 10.20 | INR 10.45 | INR 9.77 | 357.67K |
| 2026-07-17 | INR 10.28 | -4.90% | INR 11.10 | INR 11.34 | INR 10.27 | 290.00K |
| 2026-07-16 | INR 10.81 | -3.74% | INR 11.23 | INR 11.45 | INR 10.72 | 281.38K |
| 2026-07-15 | INR 11.23 | -4.99% | INR 11.70 | INR 12.08 | INR 11.23 | 529.07K |
| 2026-07-14 | INR 11.82 | -3.90% | INR 12.75 | INR 12.91 | INR 11.69 | 1.06M |
| 2026-07-13 | INR 12.30 | +4.95% | INR 11.72 | INR 12.30 | INR 11.62 | 347.19K |
| 2026-07-10 | INR 11.72 | +4.92% | INR 10.90 | INR 11.72 | INR 10.62 | 1.20M |
| 2026-07-09 | INR 11.17 | -4.94% | INR 11.17 | INR 11.17 | INR 11.17 | 159.97K |
| 2026-07-08 | INR 11.75 | -4.94% | INR 11.75 | INR 11.75 | INR 11.75 | 385.02K |
| 2026-07-07 | INR 12.36 | -5.00% | INR 12.59 | INR 12.72 | INR 12.36 | 360.40K |
| 2026-07-06 | INR 13.01 | -4.97% | INR 14.19 | INR 14.19 | INR 13.01 | 582.92K |
| 2026-07-03 | INR 13.69 | +3.87% | INR 12.71 | INR 13.83 | INR 12.53 | 1.49M |
| 2026-07-02 | INR 13.18 | -4.97% | INR 13.36 | INR 13.75 | INR 13.18 | 804.78K |
| 2026-07-01 | INR 13.87 | -5.00% | INR 14.07 | INR 14.30 | INR 13.87 | 1.08M |
| 2026-06-30 | INR 14.60 | -4.95% | INR 15.36 | INR 15.83 | INR 14.60 | 3.97M |
| 2026-06-29 | INR 15.36 | -9.96% | INR 17.06 | INR 17.61 | INR 15.36 | 2.83M |
| 2026-06-26 | INR 17.06 | 0.00% | INR 17.06 | INR 17.06 | INR 17.06 | 0 |
| 2026-06-25 | INR 17.06 | -6.93% | INR 18.00 | INR 18.74 | INR 16.77 | 2.29M |
| 2026-06-24 | INR 18.33 | -4.93% | INR 19.28 | INR 19.67 | INR 17.84 | 1.09M |
| 2026-06-23 | INR 19.28 | -1.43% | INR 19.99 | INR 20.33 | INR 19.25 | 159.66K |
| 2026-06-22 | INR 19.56 | +1.09% | INR 19.35 | INR 20.19 | INR 19.23 | 1.29M |
| 2026-06-19 | INR 19.35 | -0.82% | INR 19.62 | INR 19.88 | INR 19.24 | 1.34M |
| 2026-06-18 | INR 19.51 | -4.13% | INR 20.89 | INR 20.89 | INR 18.92 | 2.52M |
| 2026-06-17 | INR 20.35 | +0.05% | INR 20.75 | INR 20.78 | INR 20.25 | 1.83M |
| 2026-06-16 | INR 20.34 | -1.45% | INR 21.30 | INR 21.30 | INR 20.00 | 1.78M |
| 2026-06-15 | INR 20.64 | +0.49% | INR 20.60 | INR 21.28 | INR 20.45 | 136.91K |
| 2026-06-12 | INR 20.54 | -1.25% | INR 20.79 | INR 21.50 | INR 20.40 | 1.62M |
| 2026-06-11 | INR 20.80 | -1.33% | INR 21.01 | INR 21.49 | INR 20.20 | 1.90M |
| 2026-06-10 | INR 21.08 | +1.74% | INR 20.59 | INR 21.47 | INR 20.00 | 2.32M |
| 2026-06-09 | INR 20.72 | -9.60% | INR 23.39 | INR 23.39 | INR 20.63 | 2.73M |
| 2026-06-08 | INR 22.92 | +5.48% | INR 21.60 | INR 23.09 | INR 21.56 | 2.88M |
| 2026-06-05 | INR 21.73 | -2.07% | INR 22.19 | INR 22.54 | INR 21.50 | 678.88K |
| 2026-06-04 | INR 22.19 | -1.11% | INR 22.26 | INR 22.61 | INR 21.72 | 610.20K |
| 2026-06-03 | INR 22.44 | -1.10% | INR 22.88 | INR 22.89 | INR 21.72 | 3.27M |
| 2026-06-02 | INR 22.69 | -2.32% | INR 23.22 | INR 23.55 | INR 22.45 | 438.72K |
| 2026-06-01 | INR 23.23 | +1.49% | INR 22.98 | INR 23.61 | INR 22.20 | 3.06M |
| 2026-05-29 | INR 22.89 | +0.62% | INR 23.14 | INR 23.27 | INR 21.26 | 1.96M |
| 2026-05-28 | INR 22.75 | 0.00% | INR 22.75 | INR 22.75 | INR 22.75 | 0 |