Trade Wings Limited (BOM:509953)
India
· Delayed Price · Currency is INR 520.60
-27.40 (-5.00%)
At close: Apr 28, 2026
Trade Wings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 520.60 | 520.60 | 520.60 | 520.60 | 520.60 | -5.00% | 65 |
| Apr 27, 2026 | 549.00 | 549.00 | 548.00 | 548.00 | 548.00 | 3.40% | 17 |
| Apr 24, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | 0.95% | 60 |
| Apr 23, 2026 | 575.00 | 575.00 | 523.45 | 525.00 | 525.00 | -4.71% | 224 |
| Apr 22, 2026 | 551.25 | 551.25 | 498.75 | 550.95 | 550.95 | 4.94% | 210 |
| Apr 21, 2026 | 481.00 | 525.00 | 481.00 | 525.00 | 525.00 | 3.78% | 177 |
| Apr 20, 2026 | 559.10 | 559.10 | 505.90 | 505.90 | 505.90 | -5.00% | 164 |
| Apr 17, 2026 | 481.80 | 532.50 | 481.80 | 532.50 | 532.50 | 5.00% | 45 |
| Apr 16, 2026 | 507.00 | 507.15 | 507.00 | 507.15 | 507.15 | - | 34 |
| Apr 15, 2026 | 523.15 | 560.45 | 507.15 | 507.15 | 507.15 | -4.99% | 436 |
| Apr 13, 2026 | 495.90 | 548.10 | 495.90 | 533.80 | 533.80 | 2.26% | 222 |
| Apr 10, 2026 | 528.00 | 528.00 | 522.00 | 522.00 | 522.00 | -2.00% | 55 |
| Apr 9, 2026 | 522.00 | 532.65 | 522.00 | 532.65 | 532.65 | - | 22 |
| Apr 8, 2026 | 532.65 | 532.65 | 532.65 | 532.65 | 532.65 | -2.00% | 29 |
| Apr 7, 2026 | 565.60 | 565.60 | 543.50 | 543.50 | 543.50 | -1.99% | 80 |
| Apr 6, 2026 | 554.55 | 554.55 | 554.55 | 554.55 | 554.55 | 2.00% | 26 |
| Apr 2, 2026 | 543.70 | 543.70 | 542.00 | 543.70 | 543.70 | - | 44 |
| Apr 1, 2026 | 522.40 | 543.70 | 522.40 | 543.70 | 543.70 | 2.00% | 56 |
| Mar 30, 2026 | 533.05 | 533.05 | 533.05 | 533.05 | 533.05 | - | 4 |
| Mar 27, 2026 | 533.05 | 533.05 | 533.05 | 533.05 | 533.05 | -1.99% | 32 |
| Mar 25, 2026 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | - | 100 |
| Mar 24, 2026 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | -2.00% | 23 |
| Mar 23, 2026 | 554.20 | 555.00 | 554.20 | 555.00 | 555.00 | -1.86% | 12 |
| Mar 20, 2026 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | -1.99% | 62 |
| Mar 19, 2026 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -2.00% | 11 |
| Mar 18, 2026 | 588.75 | 588.75 | 588.75 | 588.75 | 588.75 | -2.00% | 8 |
| Mar 17, 2026 | 600.75 | 600.75 | 600.75 | 600.75 | 600.75 | -2.00% | 3 |
| Mar 16, 2026 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | -2.00% | 9 |
| Mar 12, 2026 | 625.50 | 625.50 | 625.50 | 625.50 | 625.50 | -2.00% | 56 |
| Mar 11, 2026 | 638.25 | 638.25 | 638.25 | 638.25 | 638.25 | -2.00% | 3 |
| Mar 10, 2026 | 651.40 | 651.40 | 651.25 | 651.25 | 651.25 | -1.99% | 26 |
| Mar 9, 2026 | 664.50 | 664.50 | 664.50 | 664.50 | 664.50 | -2.00% | 9 |
| Mar 6, 2026 | 678.05 | 678.05 | 678.05 | 678.05 | 678.05 | -1.99% | 10 |
| Mar 5, 2026 | 691.85 | 691.85 | 691.85 | 691.85 | 691.85 | -2.00% | 84 |
| Mar 4, 2026 | 705.95 | 705.95 | 705.95 | 705.95 | 705.95 | 5.00% | 66 |
| Mar 2, 2026 | 654.00 | 672.35 | 653.20 | 672.35 | 672.35 | 5.00% | 464 |
| Feb 27, 2026 | 640.30 | 640.35 | 640.30 | 640.35 | 640.35 | 4.99% | 120 |
| Feb 26, 2026 | 609.90 | 609.90 | 580.90 | 609.90 | 609.90 | 4.99% | 165 |
| Feb 25, 2026 | 525.60 | 580.90 | 525.60 | 580.90 | 580.90 | 5.00% | 200 |
| Feb 24, 2026 | 553.25 | 553.25 | 553.25 | 553.25 | 553.25 | -5.00% | 85 |
| Feb 23, 2026 | 582.35 | 582.35 | 582.35 | 582.35 | 582.35 | -4.99% | 177 |
| Feb 20, 2026 | 612.95 | 612.95 | 612.95 | 612.95 | 612.95 | -2.00% | 17 |
| Feb 19, 2026 | 625.45 | 625.45 | 625.45 | 625.45 | 625.45 | -2.00% | 13 |
| Feb 18, 2026 | 638.20 | 638.20 | 638.20 | 638.20 | 638.20 | -2.00% | 1 |
| Feb 17, 2026 | 651.20 | 651.20 | 651.20 | 651.20 | 651.20 | -1.99% | 3 |
| Feb 16, 2026 | 664.45 | 664.45 | 664.45 | 664.45 | 664.45 | -2.00% | 1 |
| Feb 12, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -1.99% | 6 |
| Feb 11, 2026 | 691.80 | 691.80 | 691.80 | 691.80 | 691.80 | -2.00% | 18 |
| Feb 10, 2026 | 705.90 | 705.90 | 705.90 | 705.90 | 705.90 | -2.00% | 5 |
| Feb 9, 2026 | 720.30 | 720.30 | 720.30 | 720.30 | 720.30 | -2.00% | 7 |
| Feb 6, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -1.99% | 6 |
| Feb 5, 2026 | 749.95 | 749.95 | 749.95 | 749.95 | 749.95 | -2.00% | 6 |
| Feb 4, 2026 | 765.25 | 765.25 | 765.25 | 765.25 | 765.25 | -2.00% | 1 |
| Feb 3, 2026 | 780.85 | 780.85 | 780.85 | 780.85 | 780.85 | -2.00% | 32 |
| Feb 2, 2026 | 796.75 | 796.75 | 796.75 | 796.75 | 796.75 | -2.00% | 17 |
| Feb 1, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | -2.00% | 108 |
| Jan 30, 2026 | 829.55 | 829.55 | 829.55 | 829.55 | 829.55 | -2.00% | 431 |
| Jan 29, 2026 | 846.45 | 846.45 | 846.45 | 846.45 | 846.45 | 1.99% | 442 |
| Jan 28, 2026 | 829.90 | 829.90 | 829.90 | 829.90 | 829.90 | 2.00% | 110 |
| Jan 27, 2026 | 813.65 | 813.65 | 813.65 | 813.65 | 813.65 | 2.00% | 69 |
| Jan 23, 2026 | 797.80 | 797.80 | 766.60 | 797.70 | 797.70 | 1.98% | 818 |
| Jan 22, 2026 | 782.20 | 782.20 | 782.20 | 782.20 | 782.20 | 2.00% | 6 |
| Jan 21, 2026 | 766.90 | 766.90 | 766.90 | 766.90 | 766.90 | 1.99% | 17 |
| Jan 20, 2026 | 751.90 | 751.90 | 751.90 | 751.90 | 751.90 | 1.99% | 12 |
| Jan 19, 2026 | 737.20 | 737.20 | 737.20 | 737.20 | 737.20 | 2.00% | 351 |
| Jan 16, 2026 | 722.75 | 722.75 | 722.75 | 722.75 | 722.75 | 5.00% | 980 |
| Jan 14, 2026 | 688.35 | 688.35 | 688.35 | 688.35 | 688.35 | 5.00% | 1 |
| Jan 13, 2026 | 655.60 | 655.60 | 655.60 | 655.60 | 655.60 | 5.00% | 31 |
| Jan 12, 2026 | 624.40 | 624.40 | 624.40 | 624.40 | 624.40 | 4.99% | 4 |
| Jan 9, 2026 | 594.70 | 594.70 | 594.70 | 594.70 | 594.70 | 5.00% | 272 |
| Jan 8, 2026 | 566.40 | 566.40 | 512.50 | 566.40 | 566.40 | 5.00% | 1,506 |
| Jan 7, 2026 | 539.45 | 539.45 | 539.45 | 539.45 | 539.45 | 4.99% | 55 |
| Jan 6, 2026 | 513.80 | 513.80 | 513.80 | 513.80 | 513.80 | 5.00% | 5 |
| Jan 5, 2026 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | 5.00% | 105 |
| Jan 2, 2026 | 466.05 | 466.05 | 466.05 | 466.05 | 466.05 | 4.99% | 56 |
| Jan 1, 2026 | 443.90 | 443.90 | 443.90 | 443.90 | 443.90 | 4.99% | 55 |
| Dec 31, 2025 | 422.80 | 422.80 | 422.80 | 422.80 | 422.80 | 4.99% | 8 |
| Dec 30, 2025 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | 4.99% | 5 |
| Dec 29, 2025 | 383.55 | 383.55 | 383.55 | 383.55 | 383.55 | 5.00% | 5 |
| Dec 26, 2025 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | 4.99% | 5 |
| Dec 24, 2025 | 347.95 | 347.95 | 347.95 | 347.95 | 347.95 | 4.99% | 5 |
| Dec 23, 2025 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | 4.99% | 5 |
| Dec 22, 2025 | 315.65 | 315.65 | 315.65 | 315.65 | 315.65 | 4.99% | 15 |
| Dec 19, 2025 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | 4.99% | 50 |
| Dec 18, 2025 | 286.35 | 286.35 | 286.35 | 286.35 | 286.35 | 4.99% | 37 |
| Dec 17, 2025 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | 4.98% | 7 |
| Dec 16, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | 4.99% | 5 |
| Dec 15, 2025 | 247.45 | 247.45 | 247.45 | 247.45 | 247.45 | 4.99% | 1 |
| Dec 12, 2025 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 4.99% | 5 |
| Dec 11, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | 4.98% | 10 |
| Dec 10, 2025 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | 4.98% | 5 |
| Dec 9, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | 5.00% | 10 |
| Dec 8, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 4.98% | 61 |
| Dec 5, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 5.00% | 22 |
| Dec 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 4.98% | 1 |
| Dec 3, 2025 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | 4.98% | 1 |
| Dec 2, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 5.00% | 1 |
| Dec 1, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 4.98% | 10 |
| Nov 28, 2025 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | 4.99% | 1 |
| Nov 26, 2025 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | 5.00% | 1 |