Tradewell Holdings Limited (BOM:531203)
India
· Delayed Price · Currency is INR 80.00
-1.19 (-1.47%)
At close: Apr 28, 2026
Tradewell Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.47% | 15 |
| Apr 24, 2026 | 85.88 | 85.88 | 81.19 | 81.19 | 81.19 | -5.00% | 190 |
| Apr 23, 2026 | 94.00 | 94.00 | 85.46 | 85.46 | 85.46 | -4.99% | 36 |
| Apr 22, 2026 | 94.70 | 94.70 | 89.95 | 89.95 | 89.95 | -0.28% | 109 |
| Apr 21, 2026 | 92.34 | 92.34 | 90.20 | 90.20 | 90.20 | 2.56% | 13 |
| Apr 20, 2026 | 92.40 | 92.40 | 87.95 | 87.95 | 87.95 | -0.06% | 2 |
| Apr 16, 2026 | 90.00 | 90.00 | 85.00 | 88.00 | 88.00 | 2.34% | 8 |
| Apr 15, 2026 | 87.00 | 87.00 | 85.99 | 85.99 | 85.99 | 3.73% | 3 |
| Apr 13, 2026 | 79.42 | 83.39 | 79.42 | 82.90 | 82.90 | 4.38% | 87 |
| Apr 10, 2026 | 79.42 | 87.78 | 79.42 | 79.42 | 79.42 | -5.00% | 19 |
| Apr 9, 2026 | 92.38 | 92.38 | 83.60 | 83.60 | 83.60 | -4.99% | 24 |
| Apr 8, 2026 | 88.00 | 97.25 | 87.99 | 87.99 | 87.99 | -5.00% | 126 |
| Apr 7, 2026 | 102.36 | 102.36 | 92.62 | 92.62 | 92.62 | -5.00% | 34 |
| Apr 6, 2026 | 97.60 | 97.60 | 97.49 | 97.49 | 97.49 | 4.87% | 3 |
| Apr 2, 2026 | 102.74 | 102.74 | 92.96 | 92.96 | 92.96 | -5.00% | 55 |
| Apr 1, 2026 | 88.73 | 98.06 | 88.73 | 97.85 | 97.85 | 4.76% | 97 |
| Mar 30, 2026 | 85.00 | 93.64 | 85.00 | 93.40 | 93.40 | 4.72% | 18 |
| Mar 27, 2026 | 84.99 | 89.23 | 80.75 | 89.19 | 89.19 | 4.94% | 63 |
| Mar 25, 2026 | 93.93 | 93.93 | 84.99 | 84.99 | 84.99 | -5.00% | 72 |
| Mar 24, 2026 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 5.00% | 1 |
| Mar 23, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 4.99% | 1 |
| Mar 20, 2026 | 81.28 | 81.28 | 81.15 | 81.15 | 81.15 | 4.83% | 11 |
| Mar 19, 2026 | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 4.99% | 1 |
| Mar 18, 2026 | 66.72 | 73.73 | 66.72 | 73.73 | 73.73 | 4.98% | 252 |
| Mar 17, 2026 | 73.92 | 73.92 | 70.23 | 70.23 | 70.23 | -4.99% | 3 |
| Mar 16, 2026 | 73.93 | 73.93 | 73.92 | 73.92 | 73.92 | -5.00% | 83 |
| Mar 13, 2026 | 85.99 | 85.99 | 77.81 | 77.81 | 77.81 | -4.99% | 4,679 |
| Mar 12, 2026 | 82.18 | 82.18 | 81.90 | 81.90 | 81.90 | 4.64% | 2 |
| Mar 11, 2026 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 4.99% | 11 |
| Mar 10, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 5.00% | 1 |
| Mar 9, 2026 | 71.00 | 71.00 | 64.80 | 71.00 | 71.00 | 4.26% | 401 |
| Mar 5, 2026 | 70.39 | 70.39 | 67.89 | 68.10 | 68.10 | -4.70% | 81 |
| Mar 4, 2026 | 71.44 | 78.96 | 71.44 | 71.46 | 71.46 | -4.97% | 1,094 |
| Mar 2, 2026 | 78.85 | 82.79 | 74.92 | 75.20 | 75.20 | -4.63% | 797 |
| Feb 27, 2026 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -5.00% | 15 |
| Feb 26, 2026 | 79.93 | 83.00 | 79.93 | 83.00 | 83.00 | -1.34% | 12 |
| Feb 25, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 4.99% | 6 |
| Feb 23, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | -4.99% | 408 |
| Feb 20, 2026 | 84.77 | 84.77 | 84.34 | 84.34 | 84.34 | -0.51% | 3 |
| Feb 19, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 4.99% | 1 |
| Feb 16, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -4.99% | 6 |
| Feb 13, 2026 | 80.66 | 88.00 | 80.66 | 84.98 | 84.98 | 0.09% | 117 |
| Feb 12, 2026 | 89.19 | 89.19 | 80.71 | 84.90 | 84.90 | -0.06% | 415 |
| Feb 11, 2026 | 85.99 | 85.99 | 84.95 | 84.95 | 84.95 | 3.72% | 101 |
| Feb 10, 2026 | 79.99 | 83.98 | 79.99 | 81.90 | 81.90 | 2.39% | 3 |
| Feb 9, 2026 | 73.55 | 81.29 | 73.55 | 79.99 | 79.99 | 3.32% | 235 |
| Feb 6, 2026 | 81.73 | 85.56 | 77.42 | 77.42 | 77.42 | -4.99% | 229 |
| Feb 5, 2026 | 78.00 | 81.90 | 74.10 | 81.49 | 81.49 | 4.47% | 709 |
| Feb 4, 2026 | 83.98 | 83.98 | 78.00 | 78.00 | 78.00 | -2.49% | 108 |
| Feb 3, 2026 | 81.83 | 81.83 | 79.99 | 79.99 | 79.99 | 2.63% | 51 |
| Feb 2, 2026 | 71.05 | 78.51 | 71.05 | 77.94 | 77.94 | 4.23% | 430 |
| Feb 1, 2026 | 78.71 | 78.71 | 74.78 | 74.78 | 74.78 | -4.99% | 4 |
| Jan 30, 2026 | 86.99 | 86.99 | 78.71 | 78.71 | 78.71 | -5.00% | 76 |
| Jan 29, 2026 | 78.56 | 82.89 | 78.56 | 82.85 | 82.85 | 4.94% | 208 |
| Jan 27, 2026 | 72.15 | 79.73 | 72.15 | 78.95 | 78.95 | 3.96% | 6 |
| Jan 23, 2026 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 4.99% | 1 |
| Jan 22, 2026 | 73.20 | 73.20 | 71.29 | 72.33 | 72.33 | -3.61% | 145 |
| Jan 21, 2026 | 75.04 | 82.00 | 75.04 | 75.04 | 75.04 | -4.99% | 172 |
| Jan 20, 2026 | 79.37 | 79.37 | 71.82 | 78.98 | 78.98 | 4.47% | 642 |
| Jan 19, 2026 | 70.56 | 75.60 | 68.40 | 75.60 | 75.60 | 5.00% | 207 |
| Jan 16, 2026 | 77.99 | 77.99 | 72.00 | 72.00 | 72.00 | -3.34% | 281 |
| Jan 14, 2026 | 74.97 | 74.97 | 74.49 | 74.49 | 74.49 | 3.86% | 2 |
| Jan 9, 2026 | 71.80 | 71.80 | 71.72 | 71.72 | 71.72 | 4.43% | 2 |
| Jan 8, 2026 | 68.34 | 68.68 | 68.34 | 68.68 | 68.68 | 1.00% | 3 |
| Jan 7, 2026 | 62.94 | 68.00 | 62.94 | 68.00 | 68.00 | 2.64% | 115 |
| Jan 6, 2026 | 69.73 | 69.73 | 66.25 | 66.25 | 66.25 | -4.99% | 2 |
| Jan 5, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -5.00% | 1 |
| Jan 2, 2026 | 70.00 | 73.50 | 70.00 | 73.40 | 73.40 | 4.86% | 152 |
| Jan 1, 2026 | 65.17 | 70.00 | 65.17 | 70.00 | 70.00 | 2.06% | 121 |
| Dec 31, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -5.00% | 1 |
| Dec 30, 2025 | 79.80 | 79.80 | 72.20 | 72.20 | 72.20 | -5.00% | 69 |
| Dec 29, 2025 | 76.54 | 76.54 | 76.00 | 76.00 | 76.00 | 4.25% | 52 |
| Dec 26, 2025 | 69.78 | 73.26 | 69.26 | 72.90 | 72.90 | 4.47% | 106 |
| Dec 24, 2025 | 63.14 | 69.78 | 63.14 | 69.78 | 69.78 | 5.00% | 179 |
| Dec 23, 2025 | 69.61 | 73.44 | 66.46 | 66.46 | 66.46 | -4.99% | 123 |
| Dec 22, 2025 | 70.00 | 70.00 | 67.90 | 69.95 | 69.95 | 4.92% | 216 |
| Dec 19, 2025 | 66.00 | 66.67 | 66.00 | 66.67 | 66.67 | - | 365 |
| Nov 26, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - | 1 |
| Nov 21, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | -0.49% | 2 |
| Nov 18, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.90% | 1 |
| Nov 17, 2025 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 1.99% | 93 |
| Nov 12, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - | 34 |
| Nov 11, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -2.00% | 207 |
| Nov 10, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -2.00% | 1 |
| Nov 6, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -1.99% | 5 |
| Nov 4, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | -1.99% | 601 |
| Nov 3, 2025 | 75.44 | 75.44 | 71.85 | 71.85 | 71.85 | - | 106 |
| Oct 31, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 5.00% | 576 |
| Oct 30, 2025 | 64.86 | 68.43 | 62.00 | 68.43 | 68.43 | 4.99% | 351 |
| Oct 29, 2025 | 65.20 | 65.20 | 60.25 | 65.18 | 65.18 | 4.96% | 1,081 |
| Oct 28, 2025 | 62.10 | 62.10 | 61.99 | 62.10 | 62.10 | 4.99% | 762 |