Skip to main content
Twamev Construction and Infrastructure Limited (BOM:532738)
India flag India · Delayed Price · Currency is INR
24.27
-0.93 (-3.69%)
At close: Mar 9, 2026

BOM:532738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.9025.9024.1624.2724.27-3.69%10,870
Mar 6, 202624.5025.3523.4725.2025.203.11%76,877
Mar 5, 202625.6825.6824.1924.4424.44-4.01%21,527
Mar 4, 202625.6126.1425.4625.4625.46-5.00%21,504
Mar 2, 202626.8927.0326.1526.8026.80-1.11%49,555
Feb 27, 202626.0027.1525.3027.1027.104.11%48,330
Feb 26, 202625.1926.1524.6026.0326.033.62%88,996
Feb 25, 202624.8725.3024.1525.1225.122.53%24,291
Feb 24, 202623.3324.5022.6324.5024.502.85%399,004
Feb 23, 202624.2024.3223.3323.8223.82-2.97%27,671
Feb 20, 202624.9524.9524.4024.5524.55-2.35%7,502
Feb 19, 202624.4025.3924.3025.1425.142.15%27,666
Feb 18, 202623.4924.6523.3624.6124.614.37%52,485
Feb 17, 202622.5623.6522.5023.5823.584.57%106,043
Feb 16, 202621.9023.0021.2822.5522.550.71%50,587
Feb 13, 202621.6722.6521.4022.3922.39-0.40%9,502
Feb 12, 202622.1522.9021.7022.4822.481.26%10,081
Feb 11, 202621.2422.2721.1022.2022.204.67%44,005
Feb 10, 202621.4421.5021.1021.2121.21-2.62%12,492
Feb 9, 202622.3022.3021.3021.7821.78-1.71%5,913
Feb 6, 202623.4423.7422.1222.1622.16-4.81%7,199
Feb 5, 202622.8023.7421.6723.2823.282.96%7,861
Feb 4, 202621.8522.9121.0322.6122.613.62%3,959
Feb 3, 202621.9022.1421.2021.8221.821.58%1,571
Feb 2, 202622.4822.4821.3821.4821.48-4.45%4,633
Feb 1, 202622.1523.4522.0022.4822.48-1.36%4,175
Jan 30, 202622.8822.8821.8522.7922.791.79%503
Jan 29, 202622.3123.2322.2022.3922.390.36%9,255
Jan 28, 202622.4522.4521.5122.3122.311.87%28,287
Jan 27, 202622.2722.4521.3821.9021.90-2.67%2,253
Jan 23, 202622.1622.5022.0122.5022.501.53%15,852
Jan 22, 202621.9722.1621.9722.1622.161.65%6,220
Jan 21, 202621.8522.0021.8021.8021.80-4.97%20,701
Jan 20, 202623.1623.9822.9422.9422.94-4.97%3,514
Jan 19, 202624.0224.1723.4524.1424.140.50%2,817
Jan 16, 202624.3824.3823.4724.0224.02-1.64%8,144
Jan 14, 202624.8024.8023.3024.4224.42-0.20%15,564
Jan 13, 202624.0024.6523.3224.4724.470.29%10,587
Jan 12, 202623.6524.5423.5024.4024.40-0.97%10,425
Jan 9, 202625.6325.6324.4324.6424.64-4.12%1,377
Jan 8, 202625.5026.0025.5025.7025.70-0.62%7,640
Jan 7, 202626.0026.0025.1625.8625.86-0.27%4,544
Jan 6, 202625.1326.2024.6825.9325.930.70%8,254
Jan 5, 202624.6225.8023.5225.7525.754.59%6,388
Jan 2, 202624.7425.0023.9024.6224.621.32%15,542
Jan 1, 202622.6624.3722.6624.3024.304.65%13,585
Dec 31, 202522.3023.3022.0023.2223.223.57%3,892
Dec 30, 202522.2522.8422.2222.4222.42-4.11%18,245
Dec 29, 202523.7924.0022.4923.3823.38-1.23%80,104
Dec 26, 202523.1523.6722.6323.6723.670.51%20,355
Dec 24, 202523.2324.8023.1023.5523.55-2.65%52,510
Dec 23, 202524.2524.3023.7524.1924.19-3.20%12,165
Dec 22, 202526.2626.2624.9924.9924.99-4.98%10,038
Dec 19, 202526.3926.8825.2226.3026.30-0.30%12,406
Dec 18, 202526.2926.4026.2926.3826.38-0.38%10,001
Dec 17, 202526.0027.2525.7026.4826.48-1.27%19,335
Dec 16, 202526.7726.9825.9726.8226.822.76%15,438
Dec 15, 202525.7026.4424.3826.1026.102.47%14,906
Dec 12, 202525.3525.4824.5025.4725.47-0.04%14,619
Dec 11, 202524.2326.0024.2325.4825.481.92%14,301
Dec 10, 202523.5225.2923.5225.0025.001.01%23,776
Dec 9, 202524.7524.7524.7524.7524.75-4.99%2,313
Dec 8, 202526.0526.8726.0526.0526.05-5.00%2,162
Dec 5, 202527.6927.9526.6027.4227.42-1.90%12,480
Dec 4, 202528.1528.9927.6227.9527.95-3.85%24,087
Dec 3, 202528.5830.5027.9029.0729.07-0.99%32,871
Dec 2, 202529.1630.1628.7029.3629.36-2.65%10,360
Dec 1, 202530.2730.3429.0130.1630.16-0.36%13,500
Nov 28, 202529.7930.5028.6730.2730.270.87%15,159
Nov 27, 202529.5531.0228.7030.0130.011.56%23,462
Nov 26, 202529.8029.8028.8029.5529.550.17%6,076
Nov 25, 202529.1529.6928.2529.5029.50-0.37%3,925
Nov 24, 202529.1530.0028.7029.6129.61-1.99%23,393
Nov 21, 202530.4530.8029.7030.2130.21-3.20%16,183
Nov 20, 202531.8031.8030.4031.2131.21-0.83%12,793
Nov 19, 202531.4431.7430.6031.4731.47-2.24%45,039
Nov 18, 202532.4032.7030.6032.1932.190.85%62,330
Nov 17, 202530.6032.4830.4031.9231.92-0.22%87,101
Nov 14, 202533.0033.0031.8031.9931.99-4.31%24,043
Nov 13, 202533.2833.7532.8633.4333.43-0.89%134,106
Nov 12, 202532.9233.8732.0733.7333.73-0.06%83,532
Nov 11, 202532.9634.1432.4233.7533.753.78%127,500
Nov 10, 202531.5832.6930.2632.5232.523.70%68,526
Nov 7, 202530.0331.5029.7031.3631.362.25%201,942
Nov 6, 202529.5430.8429.3830.6730.671.83%61,135
Nov 4, 202530.6030.8629.3530.1230.12-1.76%39,195
Nov 3, 202529.1530.8828.9130.6630.663.41%57,680
Oct 31, 202529.7429.9929.1729.6529.65-0.67%73,012
Oct 30, 202530.7030.7029.2429.8529.85-2.07%47,945
Oct 29, 202529.5530.7129.5530.4830.48-0.23%28,623
Oct 28, 202530.8830.8829.5030.5530.550.10%60,266
Oct 27, 202530.8830.9929.5030.5230.520.83%62,807
Oct 24, 202530.2030.5128.7630.2730.270.23%88,438
Oct 23, 202531.5731.5730.2030.2030.20-4.97%30,244
Oct 21, 202531.4732.0030.9031.7831.780.51%49,600
Oct 20, 202532.9932.9931.0931.6231.62-3.36%26,381
Oct 17, 202532.9033.0232.1732.7232.72-0.37%74,471
Oct 16, 202531.3633.3030.9032.8432.846.24%109,022
Oct 15, 202530.8532.8430.3730.9130.911.15%136,609
Oct 14, 202531.4331.9430.2030.5630.56-3.54%43,844