Transworld Shipping Lines Limited (BOM:520151)
India
· Delayed Price · Currency is INR 128.45
-4.15 (-3.13%)
At close: Mar 9, 2026
Transworld Shipping Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 131.50 | 133.15 | 125.00 | 128.45 | 128.45 | -3.13% | 2,357 |
| Mar 6, 2026 | 134.55 | 134.55 | 132.00 | 132.60 | 132.60 | -0.38% | 3,233 |
| Mar 5, 2026 | 132.25 | 134.05 | 127.85 | 133.10 | 133.10 | 0.68% | 2,188 |
| Mar 4, 2026 | 128.10 | 134.75 | 127.35 | 132.20 | 132.20 | 1.19% | 538 |
| Mar 2, 2026 | 140.00 | 140.00 | 129.00 | 130.65 | 130.65 | -6.88% | 1,632 |
| Feb 27, 2026 | 144.00 | 144.00 | 137.60 | 140.30 | 140.30 | -1.20% | 861 |
| Feb 26, 2026 | 143.25 | 143.25 | 139.05 | 142.00 | 142.00 | 0.85% | 79 |
| Feb 25, 2026 | 147.60 | 147.60 | 140.00 | 140.80 | 140.80 | -1.30% | 759 |
| Feb 24, 2026 | 150.20 | 150.20 | 138.15 | 142.65 | 142.65 | -3.52% | 2,442 |
| Feb 23, 2026 | 146.25 | 160.25 | 145.80 | 147.85 | 147.85 | 3.50% | 6,030 |
| Feb 20, 2026 | 156.30 | 160.30 | 139.20 | 142.85 | 142.85 | -9.70% | 6,968 |
| Feb 19, 2026 | 165.20 | 165.20 | 154.90 | 158.20 | 158.20 | -3.60% | 866 |
| Feb 18, 2026 | 168.70 | 168.70 | 163.50 | 164.10 | 164.10 | -1.20% | 1,318 |
| Feb 17, 2026 | 168.40 | 168.85 | 164.45 | 166.10 | 166.10 | -0.78% | 461 |
| Feb 16, 2026 | 171.75 | 171.75 | 166.70 | 167.40 | 167.40 | -8.45% | 582 |
| Feb 13, 2026 | 178.15 | 182.85 | 174.50 | 182.85 | 182.85 | -0.65% | 328 |
| Feb 12, 2026 | 182.65 | 188.00 | 182.65 | 184.05 | 184.05 | 0.55% | 355 |
| Feb 11, 2026 | 186.30 | 186.30 | 183.00 | 183.05 | 183.05 | -0.44% | 26 |
| Feb 10, 2026 | 187.50 | 188.65 | 183.85 | 183.85 | 183.85 | -1.29% | 308 |
| Feb 9, 2026 | 169.15 | 186.25 | 169.15 | 186.25 | 186.25 | 8.79% | 1,191 |
| Feb 6, 2026 | 176.65 | 179.05 | 169.15 | 171.20 | 171.20 | -4.89% | 376 |
| Feb 5, 2026 | 177.35 | 180.00 | 177.00 | 180.00 | 180.00 | 0.64% | 998 |
| Feb 4, 2026 | 172.50 | 180.25 | 172.50 | 178.85 | 178.85 | 3.86% | 65 |
| Feb 3, 2026 | 184.50 | 184.85 | 171.05 | 172.20 | 172.20 | -2.93% | 1,637 |
| Feb 2, 2026 | 179.10 | 179.10 | 171.65 | 177.40 | 177.40 | -1.36% | 234 |
| Feb 1, 2026 | 182.10 | 185.30 | 179.35 | 179.85 | 179.85 | -0.25% | 2,234 |
| Jan 30, 2026 | 173.05 | 182.40 | 170.70 | 180.30 | 180.30 | 4.19% | 2,531 |
| Jan 29, 2026 | 182.00 | 184.70 | 170.75 | 173.05 | 173.05 | -2.62% | 1,487 |
| Jan 28, 2026 | 160.70 | 182.00 | 160.70 | 177.70 | 177.70 | 7.47% | 2,365 |
| Jan 27, 2026 | 158.00 | 172.10 | 156.30 | 165.35 | 165.35 | 4.78% | 1,780 |
| Jan 23, 2026 | 169.90 | 169.90 | 156.00 | 157.80 | 157.80 | -8.52% | 2,472 |
| Jan 22, 2026 | 146.65 | 172.55 | 145.15 | 172.50 | 172.50 | 19.96% | 36,789 |
| Jan 21, 2026 | 141.10 | 146.65 | 140.55 | 143.80 | 143.80 | 1.41% | 1,511 |
| Jan 20, 2026 | 153.00 | 156.00 | 140.05 | 141.80 | 141.80 | -6.77% | 3,862 |
| Jan 19, 2026 | 166.00 | 166.00 | 150.95 | 152.10 | 152.10 | -8.98% | 2,669 |
| Jan 16, 2026 | 167.90 | 168.40 | 167.10 | 167.10 | 167.10 | 0.33% | 113 |
| Jan 14, 2026 | 168.20 | 171.55 | 165.95 | 166.55 | 166.55 | 1.12% | 1,500 |
| Jan 13, 2026 | 170.75 | 170.75 | 164.40 | 164.70 | 164.70 | -2.43% | 3,266 |
| Jan 12, 2026 | 172.00 | 174.55 | 168.15 | 168.80 | 168.80 | -3.46% | 941 |
| Jan 9, 2026 | 184.35 | 184.35 | 171.95 | 174.85 | 174.85 | -4.87% | 920 |
| Jan 8, 2026 | 191.70 | 191.70 | 180.55 | 183.80 | 183.80 | -3.29% | 207 |
| Jan 7, 2026 | 192.50 | 196.30 | 189.00 | 190.05 | 190.05 | -1.30% | 343 |
| Jan 6, 2026 | 195.30 | 199.35 | 192.00 | 192.55 | 192.55 | -0.39% | 2,705 |
| Jan 5, 2026 | 198.90 | 200.45 | 190.70 | 193.30 | 193.30 | -2.37% | 456 |
| Jan 2, 2026 | 199.50 | 202.80 | 198.00 | 198.00 | 198.00 | -0.25% | 110 |
| Jan 1, 2026 | 200.00 | 200.10 | 196.85 | 198.50 | 198.50 | 0.20% | 162 |
| Dec 31, 2025 | 199.50 | 200.10 | 195.85 | 198.10 | 198.10 | 0.53% | 101 |
| Dec 30, 2025 | 202.80 | 202.90 | 197.05 | 197.05 | 197.05 | -3.78% | 931 |
| Dec 29, 2025 | 190.20 | 209.30 | 190.20 | 204.80 | 204.80 | 0.39% | 556 |
| Dec 26, 2025 | 195.35 | 212.50 | 195.35 | 204.00 | 204.00 | 1.82% | 5,645 |
| Dec 24, 2025 | 196.20 | 205.00 | 196.00 | 200.35 | 200.35 | 1.57% | 354 |
| Dec 23, 2025 | 200.00 | 203.75 | 194.15 | 197.25 | 197.25 | -0.05% | 6,719 |
| Dec 22, 2025 | 199.10 | 201.35 | 197.00 | 197.35 | 197.35 | -2.71% | 5,268 |
| Dec 19, 2025 | 201.05 | 204.90 | 198.00 | 202.85 | 202.85 | 1.55% | 9,359 |
| Dec 18, 2025 | 215.95 | 215.95 | 194.85 | 199.75 | 199.75 | -5.64% | 7,471 |
| Dec 17, 2025 | 198.15 | 228.20 | 198.15 | 211.70 | 211.70 | 5.90% | 13,145 |
| Dec 16, 2025 | 184.20 | 205.40 | 183.65 | 199.90 | 199.90 | 9.23% | 6,309 |
| Dec 15, 2025 | 182.70 | 185.00 | 182.70 | 183.00 | 183.00 | 1.10% | 1,985 |
| Dec 12, 2025 | 171.95 | 183.60 | 168.00 | 181.00 | 181.00 | 6.13% | 5,159 |
| Dec 11, 2025 | 170.20 | 173.15 | 167.20 | 170.55 | 170.55 | -0.44% | 246 |
| Dec 10, 2025 | 172.85 | 174.65 | 169.25 | 171.30 | 171.30 | -1.55% | 690 |
| Dec 9, 2025 | 173.35 | 174.00 | 169.00 | 174.00 | 174.00 | 1.87% | 31 |
| Dec 8, 2025 | 175.75 | 175.75 | 169.25 | 170.80 | 170.80 | -3.53% | 414 |
| Dec 5, 2025 | 171.25 | 178.00 | 171.25 | 177.05 | 177.05 | 2.31% | 673 |
| Dec 4, 2025 | 180.00 | 180.85 | 172.00 | 173.05 | 173.05 | -2.86% | 1,079 |
| Dec 3, 2025 | 184.15 | 184.35 | 177.20 | 178.15 | 178.15 | -3.18% | 2,068 |
| Dec 2, 2025 | 190.70 | 194.45 | 183.00 | 184.00 | 184.00 | -6.27% | 7,285 |
| Dec 1, 2025 | 209.25 | 209.25 | 192.55 | 196.30 | 196.30 | -5.67% | 2,386 |
| Nov 28, 2025 | 205.00 | 214.20 | 200.00 | 208.10 | 208.10 | -2.98% | 601 |
| Nov 27, 2025 | 217.95 | 219.40 | 213.00 | 214.50 | 214.50 | -0.05% | 1,591 |
| Nov 26, 2025 | 217.95 | 220.00 | 214.00 | 214.60 | 214.60 | -1.47% | 653 |
| Nov 25, 2025 | 217.05 | 218.00 | 211.60 | 217.80 | 217.80 | 0.35% | 970 |
| Nov 24, 2025 | 226.70 | 226.70 | 212.20 | 217.05 | 217.05 | -4.26% | 2,324 |
| Nov 21, 2025 | 221.40 | 228.20 | 221.30 | 226.70 | 226.70 | 3.99% | 936 |
| Nov 20, 2025 | 224.80 | 226.60 | 218.00 | 218.00 | 218.00 | -2.77% | 1,167 |
| Nov 19, 2025 | 225.30 | 229.90 | 222.80 | 224.20 | 224.20 | -0.88% | 560 |
| Nov 18, 2025 | 232.95 | 235.50 | 222.00 | 226.20 | 226.20 | -3.95% | 865 |
| Nov 17, 2025 | 236.40 | 240.85 | 232.60 | 235.50 | 235.50 | -0.38% | 476 |
| Nov 14, 2025 | 236.95 | 242.70 | 235.90 | 236.40 | 236.40 | -0.69% | 331 |
| Nov 13, 2025 | 238.00 | 244.75 | 236.80 | 238.05 | 238.05 | -0.19% | 298 |
| Nov 12, 2025 | 234.40 | 242.00 | 234.40 | 238.50 | 238.50 | -0.65% | 1,973 |
| Nov 11, 2025 | 245.70 | 248.30 | 238.90 | 240.05 | 240.05 | -2.14% | 628 |
| Nov 10, 2025 | 242.15 | 245.30 | 241.90 | 245.30 | 245.30 | 1.11% | 32 |
| Nov 7, 2025 | 240.95 | 245.45 | 240.00 | 242.60 | 242.60 | -0.35% | 92 |
| Nov 6, 2025 | 245.20 | 245.20 | 240.65 | 243.45 | 243.45 | -1.06% | 149 |
| Nov 4, 2025 | 249.95 | 250.95 | 246.00 | 246.05 | 246.05 | -0.57% | 1,048 |
| Nov 3, 2025 | 247.05 | 250.20 | 247.05 | 247.45 | 247.45 | 0.08% | 41 |
| Oct 31, 2025 | 250.00 | 251.90 | 247.00 | 247.25 | 247.25 | -0.54% | 773 |
| Oct 30, 2025 | 250.00 | 253.65 | 248.60 | 248.60 | 248.60 | 0.02% | 11 |
| Oct 29, 2025 | 250.95 | 252.55 | 246.75 | 248.55 | 248.55 | 0.34% | 1,150 |
| Oct 28, 2025 | 246.40 | 248.90 | 241.35 | 247.70 | 247.70 | 1.85% | 879 |
| Oct 27, 2025 | 245.95 | 247.55 | 243.20 | 243.20 | 243.20 | -1.74% | 158 |
| Oct 24, 2025 | 249.00 | 249.50 | 244.90 | 247.50 | 247.50 | 1.02% | 153 |
| Oct 23, 2025 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | -0.81% | 87 |
| Oct 21, 2025 | 249.00 | 249.00 | 246.00 | 247.00 | 247.00 | 0.88% | 1,235 |
| Oct 20, 2025 | 248.00 | 252.80 | 241.10 | 244.85 | 244.85 | 0.18% | 111 |
| Oct 17, 2025 | 250.00 | 251.15 | 243.30 | 244.40 | 244.40 | -0.99% | 4,548 |
| Oct 16, 2025 | 247.95 | 251.75 | 244.00 | 246.85 | 246.85 | 0.35% | 223 |
| Oct 15, 2025 | 244.50 | 249.45 | 244.00 | 246.00 | 246.00 | 1.88% | 337 |
| Oct 14, 2025 | 247.25 | 247.25 | 241.00 | 241.45 | 241.45 | -1.83% | 580 |