Transworld Shipping Lines Ltd TRANSWORLD
NSE · India · Transportation
INR 159.00-3.00 (-1.85%)
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 162.00 | -0.61% | INR 162.00 | INR 162.99 | INR 160.30 | 6.82K |
| 2026-09-29 | INR 163.00 | +0.14% | INR 163.00 | INR 165.90 | INR 159.60 | 1.51K |
| 2026-09-28 | INR 162.78 | -2.00% | INR 162.78 | INR 163.00 | INR 162.78 | 1.69K |
| 2026-09-25 | INR 166.10 | +0.08% | INR 166.10 | INR 167.00 | INR 166.00 | 1.98K |
| 2026-09-24 | INR 165.97 | -0.44% | INR 165.97 | INR 166.00 | INR 165.97 | 5.12K |
| 2026-09-23 | INR 166.70 | +0.11% | INR 166.70 | INR 166.70 | INR 166.51 | 6.99K |
| 2026-09-22 | INR 166.51 | 0.00% | INR 166.51 | INR 168.94 | INR 166.51 | 8.16K |
| 2026-09-21 | INR 166.51 | +0.07% | INR 166.51 | INR 166.51 | INR 166.39 | 16.27K |
| 2026-09-18 | INR 166.39 | +1.33% | INR 166.39 | INR 166.99 | INR 165.99 | 3.28K |
| 2026-09-17 | INR 164.20 | +1.99% | INR 164.20 | INR 164.22 | INR 161.30 | 2.36K |
| 2026-09-16 | INR 161.00 | -0.69% | INR 161.00 | INR 162.12 | INR 160.55 | 1.71K |
| 2026-09-15 | INR 162.12 | -1.75% | INR 162.12 | INR 166.66 | INR 162.00 | 1.52K |
| 2026-09-11 | INR 165.00 | +0.22% | INR 165.00 | INR 165.00 | INR 163.00 | 2.37K |
| 2026-09-10 | INR 164.64 | -2.00% | INR 164.64 | INR 166.00 | INR 164.64 | 627 |
| 2026-09-09 | INR 168.00 | -1.75% | INR 168.00 | INR 171.00 | INR 168.00 | 2.56K |
| 2026-09-08 | INR 171.00 | -0.58% | INR 171.00 | INR 171.99 | INR 170.00 | 2.66K |
| 2026-09-07 | INR 172.00 | +0.58% | INR 172.00 | INR 174.42 | INR 171.00 | 2.33K |
| 2026-09-04 | INR 171.00 | +1.18% | INR 171.00 | INR 172.38 | INR 169.00 | 5.60K |
| 2026-09-03 | INR 169.00 | +1.59% | INR 169.00 | INR 169.67 | INR 163.25 | 4.94K |
| 2026-09-02 | INR 166.35 | -2.00% | INR 166.35 | INR 166.35 | INR 166.35 | 3.10K |
| 2026-09-01 | INR 169.74 | -2.00% | INR 169.74 | INR 173.00 | INR 169.74 | 24.54K |
| 2026-08-31 | INR 173.20 | -2.00% | INR 173.20 | INR 173.20 | INR 173.20 | 469 |
| 2026-08-28 | INR 176.73 | -2.00% | INR 176.73 | INR 180.33 | INR 176.73 | 2.84K |
| 2026-08-27 | INR 180.33 | -2.00% | INR 180.33 | INR 180.33 | INR 180.33 | 2.90K |
| 2026-08-26 | INR 184.01 | -1.68% | INR 184.01 | INR 184.01 | INR 183.41 | 7.63K |
| 2026-08-25 | INR 187.15 | -2.00% | INR 187.15 | INR 187.16 | INR 187.15 | 20.83K |
| 2026-08-24 | INR 190.96 | +5.00% | INR 190.96 | INR 190.96 | INR 186.01 | 38.09K |
| 2026-08-21 | INR 181.87 | +5.00% | INR 181.87 | INR 181.87 | INR 181.87 | 5.68K |
| 2026-08-20 | INR 173.21 | +4.99% | INR 173.21 | INR 173.21 | INR 173.21 | 18.20K |
| 2026-08-19 | INR 164.97 | +5.00% | INR 151.00 | INR 164.97 | INR 151.00 | 7.85K |
| 2026-08-18 | INR 157.12 | -1.39% | INR 159.00 | INR 160.00 | INR 157.10 | 7.32K |
| 2026-08-17 | INR 159.34 | +2.30% | INR 160.99 | INR 162.00 | INR 154.10 | 7.27K |
| 2026-08-14 | INR 155.75 | -0.38% | INR 156.34 | INR 156.99 | INR 155.00 | 3.76K |
| 2026-08-13 | INR 156.35 | -0.96% | INR 158.90 | INR 158.90 | INR 156.17 | 14.75K |
| 2026-08-12 | INR 157.87 | +0.06% | INR 159.89 | INR 159.89 | INR 154.05 | 3.24K |
| 2026-08-11 | INR 157.78 | -1.07% | INR 157.30 | INR 159.82 | INR 155.10 | 7.02K |
| 2026-08-10 | INR 159.49 | -3.92% | INR 167.00 | INR 168.00 | INR 158.00 | 17.17K |
| 2026-08-07 | INR 166.00 | +4.78% | INR 162.00 | INR 166.35 | INR 158.00 | 30.08K |
| 2026-08-06 | INR 158.43 | +0.48% | INR 159.00 | INR 162.74 | INR 157.00 | 11.37K |
| 2026-08-05 | INR 157.68 | -0.84% | INR 161.00 | INR 161.00 | INR 154.00 | 6.34K |
| 2026-08-04 | INR 159.02 | -1.63% | INR 163.00 | INR 163.00 | INR 156.10 | 5.30K |
| 2026-08-03 | INR 161.66 | -0.34% | INR 162.21 | INR 164.00 | INR 158.01 | 16.89K |
| 2026-07-31 | INR 162.21 | +0.13% | INR 164.00 | INR 164.00 | INR 159.01 | 4.68K |
| 2026-07-30 | INR 162.00 | -0.88% | INR 164.99 | INR 164.99 | INR 158.10 | 1.64K |
| 2026-07-29 | INR 163.44 | +1.44% | INR 161.00 | INR 164.89 | INR 160.51 | 3.18K |
| 2026-07-28 | INR 161.12 | -1.69% | INR 165.00 | INR 165.00 | INR 159.11 | 5.16K |
| 2026-07-27 | INR 163.89 | +3.17% | INR 159.00 | INR 164.99 | INR 158.00 | 3.66K |
| 2026-07-24 | INR 158.86 | -0.01% | INR 157.00 | INR 161.99 | INR 154.15 | 10.96K |
| 2026-07-23 | INR 158.87 | -2.38% | INR 163.55 | INR 164.00 | INR 155.50 | 3.53K |
| 2026-07-22 | INR 162.74 | -1.03% | INR 164.00 | INR 165.99 | INR 160.00 | 1.24K |
| 2026-07-21 | INR 164.44 | -0.03% | INR 164.91 | INR 167.79 | INR 160.10 | 3.79K |
| 2026-07-20 | INR 164.49 | +4.73% | INR 161.50 | INR 164.91 | INR 157.00 | 13.80K |
| 2026-07-17 | INR 157.06 | -1.55% | INR 160.00 | INR 160.00 | INR 156.00 | 3.61K |
| 2026-07-16 | INR 159.54 | -0.02% | INR 161.00 | INR 161.00 | INR 158.05 | 2.12K |
| 2026-07-15 | INR 159.57 | +1.61% | INR 160.90 | INR 160.90 | INR 156.10 | 2.91K |
| 2026-07-14 | INR 157.04 | -1.24% | INR 161.90 | INR 161.90 | INR 156.00 | 2.50K |
| 2026-07-13 | INR 159.01 | +1.21% | INR 156.00 | INR 161.00 | INR 155.00 | 9.82K |
| 2026-07-10 | INR 157.11 | +0.76% | INR 158.00 | INR 160.49 | INR 155.10 | 1.89K |
| 2026-07-09 | INR 155.93 | -0.19% | INR 158.99 | INR 158.99 | INR 154.25 | 11.98K |
| 2026-07-08 | INR 156.23 | -1.40% | INR 158.00 | INR 159.99 | INR 155.01 | 4.54K |
| 2026-07-07 | INR 158.45 | -1.25% | INR 161.98 | INR 161.98 | INR 158.00 | 6.37K |
| 2026-07-06 | INR 160.46 | -3.40% | INR 166.00 | INR 166.00 | INR 160.00 | 12.90K |
| 2026-07-03 | INR 166.10 | +1.02% | INR 167.00 | INR 167.99 | INR 161.50 | 13.67K |
| 2026-07-02 | INR 164.43 | -0.23% | INR 166.00 | INR 166.00 | INR 161.00 | 2.41K |
| 2026-07-01 | INR 164.81 | +0.16% | INR 164.00 | INR 167.00 | INR 160.00 | 1.95K |
| 2026-06-30 | INR 164.54 | +0.50% | INR 163.00 | INR 169.00 | INR 157.00 | 12.73K |
| 2026-06-29 | INR 163.72 | -4.39% | INR 170.98 | INR 170.98 | INR 163.01 | 12.52K |
| 2026-06-26 | INR 171.24 | 0.00% | INR 171.24 | INR 171.24 | INR 171.24 | 0 |
| 2026-06-25 | INR 171.24 | -0.11% | INR 173.00 | INR 175.00 | INR 163.00 | 11.83K |
| 2026-06-24 | INR 171.43 | +0.92% | INR 169.50 | INR 176.90 | INR 169.50 | 5.94K |
| 2026-06-23 | INR 169.86 | -2.04% | INR 174.25 | INR 174.99 | INR 169.00 | 13.37K |
| 2026-06-22 | INR 173.39 | -2.56% | INR 178.00 | INR 185.92 | INR 171.00 | 11.48K |
| 2026-06-19 | INR 177.95 | -1.05% | INR 176.84 | INR 184.00 | INR 175.00 | 5.91K |
| 2026-06-18 | INR 179.84 | -2.39% | INR 185.15 | INR 186.58 | INR 176.40 | 34.79K |
| 2026-06-17 | INR 184.25 | -3.60% | INR 192.00 | INR 193.44 | INR 183.04 | 30.69K |
| 2026-06-16 | INR 191.14 | +9.17% | INR 173.30 | INR 196.49 | INR 173.01 | 188.06K |
| 2026-06-15 | INR 175.09 | +8.64% | INR 161.16 | INR 177.98 | INR 161.16 | 104.85K |
| 2026-06-12 | INR 161.16 | +2.30% | INR 158.50 | INR 163.80 | INR 158.00 | 12.12K |
| 2026-06-11 | INR 157.54 | -4.94% | INR 165.00 | INR 166.30 | INR 155.20 | 18.49K |
| 2026-06-10 | INR 165.72 | -0.74% | INR 167.00 | INR 169.99 | INR 164.33 | 7.06K |
| 2026-06-09 | INR 166.96 | +2.25% | INR 163.96 | INR 167.89 | INR 161.80 | 16.92K |
| 2026-06-08 | INR 163.29 | -0.31% | INR 162.40 | INR 165.85 | INR 161.19 | 23.64K |
| 2026-06-05 | INR 163.79 | +1.70% | INR 162.40 | INR 170.00 | INR 159.98 | 25.48K |
| 2026-06-04 | INR 161.05 | -0.10% | INR 160.95 | INR 163.11 | INR 160.00 | 13.18K |
| 2026-06-03 | INR 161.21 | -2.09% | INR 163.30 | INR 165.56 | INR 158.00 | 18.16K |
| 2026-06-02 | INR 164.65 | +0.14% | INR 164.85 | INR 171.70 | INR 161.35 | 18.11K |
| 2026-06-01 | INR 164.42 | +1.79% | INR 161.00 | INR 166.43 | INR 161.00 | 35.60K |
| 2026-05-29 | INR 161.53 | -1.24% | INR 164.56 | INR 165.05 | INR 160.00 | 22.53K |
| 2026-05-28 | INR 163.55 | 0.00% | INR 163.55 | INR 163.55 | INR 163.55 | 0 |
| 2026-05-27 | INR 163.55 | +0.96% | INR 162.00 | INR 165.58 | INR 158.10 | 42.65K |