Skip to main content
Twamev Construction and Infrastructure Limited (BOM:532738)
India flag India · Delayed Price · Currency is INR
23.95
-0.94 (-3.78%)
At close: Apr 28, 2026

BOM:532738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.0624.0622.9322.9422.94-4.22%21,523
Apr 28, 202624.5125.5023.9023.9523.95-3.78%24,904
Apr 27, 202623.8825.1623.0324.8924.896.82%59,866
Apr 24, 202621.8023.6221.5523.3023.306.30%135,283
Apr 23, 202620.4022.0020.4021.9221.922.14%48,378
Apr 22, 202621.0021.8521.0021.4621.462.24%26,583
Apr 21, 202621.0621.3420.7220.9920.99-9,454
Apr 20, 202621.7521.7520.9020.9920.99-2.91%17,980
Apr 17, 202621.2721.8521.2021.6221.622.95%59,592
Apr 16, 202620.8621.5920.5721.0021.00-4.20%127,880
Apr 15, 202623.5224.1821.7021.9221.92-9.08%73,488
Apr 13, 202623.1624.5021.1224.1124.112.77%79,640
Apr 10, 202624.3125.0023.4423.4623.46-4.17%21,066
Apr 9, 202624.4725.6323.5024.4824.480.99%27,222
Apr 8, 202624.3724.9523.9524.2424.24-0.53%24,892
Apr 7, 202623.7424.4423.6524.3724.372.31%2,784
Apr 6, 202623.1523.9123.1523.8223.821.06%18,496
Apr 2, 202622.8023.6021.7923.5723.573.60%18,140
Apr 1, 202622.0622.8021.9022.7522.753.55%41,220
Mar 30, 202622.3222.4021.3621.9721.97-1.88%10,777
Mar 27, 202622.8823.6421.4122.3922.39-0.62%98,138
Mar 25, 202622.6923.5022.1022.5322.53-3.14%7,390
Mar 24, 202624.1524.1523.2623.2623.26-4.98%8,362
Mar 23, 202625.0525.0524.4824.4824.48-4.97%10,102
Mar 20, 202624.9926.0024.3925.7625.762.71%29,783
Mar 19, 202625.5125.5125.0825.0825.08-4.96%21,758
Mar 18, 202626.2926.9825.6926.3926.390.38%52,169
Mar 17, 202624.6626.3024.4726.2926.293.91%61,156
Mar 16, 202626.5326.8225.0225.3025.30-3.91%45,247
Mar 13, 202626.3226.4025.3626.3326.33-0.15%43,630
Mar 12, 202625.8726.5925.8726.3726.371.07%33,228
Mar 11, 202625.0826.1024.6626.0926.093.57%65,413
Mar 10, 202624.6525.2024.4725.1925.193.79%20,820
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