Twamev Construction and Infrastructure Ltd (TWAM)

TWAM
🏛️ Indien →
23.29
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 27.90 27.90 27.90 27.90 0.0M
2021-12-30 29.35 29.35 29.35 29.35 0.0M
2021-12-29 34.05 34.05 30.85 30.85 0.0M
2021-12-28 32.25 32.45 32.25 32.45 0.1M
2021-12-27 31.00 31.00 29.55 30.95 0.2M
2021-12-24 29.55 29.55 29.55 29.55 0.0M
2021-12-23 28.15 28.15 28.15 28.15 0.0M
2021-12-22 26.85 26.85 26.85 26.85 0.0M
2021-12-21 25.60 25.60 25.60 25.60 0.0M
2021-12-20 24.00 24.40 22.10 24.40 0.1M
2021-12-17 23.25 23.25 23.25 23.25 0.0M
2021-12-16 22.15 22.15 22.15 22.15 0.0M
2021-12-15 21.10 21.10 21.10 21.10 0.0M
2021-12-14 20.10 20.10 20.10 20.10 0.0M
2021-12-13 19.15 19.15 19.15 19.15 0.0M
2021-12-10 16.55 18.25 16.55 18.25 0.1M
2021-12-09 17.65 17.65 16.05 17.40 0.1M
2021-12-08 16.85 16.85 16.85 16.85 0.0M
2021-12-07 16.05 16.05 16.05 16.05 0.0M
2021-12-06 15.30 15.30 15.30 15.30 0.0M
2021-12-03 14.60 14.60 14.60 14.60 0.0M
2021-12-02 13.95 13.95 13.95 13.95 0.0M
2021-12-01 13.30 13.30 13.30 13.30 0.0M
2021-11-30 12.70 12.70 12.70 12.70 0.0M
2021-11-29 12.10 12.10 12.10 12.10 0.0M
2021-11-26 11.55 11.55 11.55 11.55 0.0M
2021-11-25 11.00 11.00 11.00 11.00 0.0M
2021-11-24 10.50 10.50 10.50 10.50 0.0M
2021-11-23 10.00 10.00 10.00 10.00 0.0M
2021-11-22 9.55 9.55 9.55 9.55 0.0M
2021-11-18 8.90 9.10 8.90 9.10 0.0M
2021-11-17 8.30 8.70 8.30 8.70 0.0M
2021-11-16 8.90 8.90 8.30 8.30 0.0M
2021-11-15 8.75 8.75 8.00 8.70 0.0M
2021-11-12 8.40 8.40 8.30 8.35 0.0M
2021-11-11 7.85 8.00 7.85 8.00 0.0M
2021-11-10 7.60 7.65 7.60 7.65 0.0M
2021-11-09 7.10 7.45 6.75 7.30 0.0M
2021-11-08 7.10 7.55 6.95 7.10 0.0M
2021-11-04 7.50 7.50 7.10 7.20 0.0M
2021-11-03 7.10 7.25 6.65 7.25 0.0M
2021-11-02 7.15 7.15 6.65 6.95 0.0M
2021-11-01 7.20 7.20 6.75 7.00 0.0M
2021-10-29 7.00 7.00 6.50 6.90 0.0M
2021-10-28 6.60 7.00 6.40 6.70 0.0M
2021-10-27 6.75 6.75 6.25 6.70 0.0M
2021-10-26 6.10 6.65 6.05 6.50 0.0M
2021-10-25 6.50 6.85 6.30 6.35 0.0M
2021-10-22 7.20 7.20 6.60 6.60 0.0M
2021-10-21 7.05 7.20 6.60 6.90 0.0M
2021-10-20 7.00 7.35 6.65 6.90 0.0M
2021-10-19 7.00 7.35 6.65 7.00 0.0M
2021-10-18 7.20 7.20 7.00 7.00 0.0M
2021-10-14 7.65 7.65 7.25 7.35 0.0M
2021-10-13 7.60 8.30 7.60 7.60 0.0M
2021-10-12 8.55 8.55 7.75 7.95 0.0M
2021-10-11 8.15 8.15 8.15 8.15 0.0M
2021-10-08 7.80 7.80 7.50 7.80 0.0M
2021-10-07 7.25 7.45 7.25 7.45 0.1M
2021-10-06 7.10 7.10 6.95 7.10 0.0M
2021-10-05 6.75 6.80 6.45 6.80 0.0M
2021-10-04 6.40 6.55 6.05 6.50 0.0M
2021-10-01 6.00 6.35 6.00 6.30 0.0M
2021-09-30 5.80 6.10 5.75 6.05 0.0M
2021-09-29 5.90 5.95 5.60 5.85 0.0M
2021-09-28 5.85 6.20 5.70 5.70 0.0M
2021-09-27 6.25 6.50 5.95 5.95 0.0M
2021-09-24 6.25 6.30 6.25 6.25 0.0M
2021-09-23 6.60 6.85 6.25 6.55 0.0M
2021-09-22 6.75 7.15 6.55 6.55 0.0M
2021-09-21 6.60 6.90 6.60 6.85 0.0M
2021-09-20 6.90 6.90 6.45 6.90 0.0M
2021-09-17 7.00 7.00 6.50 6.75 0.0M
2021-09-16 6.60 7.05 6.45 6.80 0.0M
2021-09-15 6.85 6.85 6.40 6.75 0.0M
2021-09-14 6.80 6.80 6.35 6.70 0.0M
2021-09-13 6.70 6.70 6.50 6.65 0.0M
2021-09-09 6.50 6.80 6.50 6.80 0.0M
2021-09-08 6.80 6.80 6.50 6.80 0.0M
2021-09-07 6.60 6.80 6.50 6.80 0.0M
2021-09-06 7.00 7.00 6.45 6.70 0.0M
2021-09-03 6.80 6.80 6.20 6.75 0.0M
2021-09-02 6.60 7.10 6.50 6.50 0.0M
2021-09-01 7.20 7.20 6.60 6.80 0.0M
2021-08-31 7.10 7.25 6.85 6.90 0.0M
2021-08-30 6.95 7.15 6.70 7.10 0.0M
2021-08-27 7.00 7.30 6.65 6.95 0.0M
2021-08-26 7.00 7.15 6.65 7.00 0.0M
2021-08-25 7.00 7.00 6.40 7.00 0.0M
2021-08-24 7.00 7.25 6.65 6.70 0.0M
2021-08-23 7.25 7.25 6.65 7.00 0.0M
2021-08-20 7.00 7.15 6.55 6.95 0.0M
2021-08-18 7.20 7.20 6.60 6.85 0.0M
2021-08-17 7.55 7.60 6.90 6.90 0.0M
2021-08-16 7.50 7.50 7.15 7.25 0.0M
2021-08-13 7.60 7.60 6.90 7.50 0.0M
2021-08-12 7.00 7.65 6.95 7.25 0.0M
2021-08-11 7.60 7.95 7.25 7.30 0.0M
2021-08-10 7.60 8.30 7.60 7.60 0.0M
2021-08-09 7.35 8.00 7.30 8.00 0.0M
2021-08-06 7.65 8.40 7.65 7.65 0.0M
2021-08-05 8.35 8.40 7.60 8.05 0.0M
2021-08-04 8.40 8.50 8.00 8.00 0.0M
2021-08-03 8.15 8.15 7.45 8.10 0.0M
2021-08-02 8.00 8.00 7.75 7.80 0.0M
2021-07-30 7.60 8.30 7.60 8.15 0.0M
2021-07-29 8.40 8.40 7.80 7.95 0.0M
2021-07-28 8.45 8.95 8.20 8.20 0.0M
2021-07-27 9.25 9.25 8.60 8.60 0.0M
2021-07-26 9.25 9.50 8.60 9.05 0.0M
2021-07-23 9.80 9.80 8.90 9.05 0.0M
2021-07-22 9.75 9.75 9.10 9.35 0.0M
2021-07-20 9.75 10.00 9.10 9.55 0.0M
2021-07-19 9.90 10.15 9.30 9.55 0.0M
2021-07-16 9.45 9.90 9.05 9.70 0.0M
2021-07-15 9.80 9.80 8.90 9.45 0.1M
2021-07-14 9.35 9.35 8.95 9.35 0.0M
2021-07-13 8.90 8.95 8.15 8.95 0.1M
2021-07-12 8.55 8.55 8.35 8.55 0.1M
2021-07-09 8.10 8.15 8.00 8.15 0.1M
2021-07-08 7.80 7.80 7.50 7.80 0.0M
2021-07-07 7.80 7.90 7.45 7.45 0.0M
2021-07-06 7.80 7.80 7.10 7.80 0.0M
2021-07-05 7.40 7.45 7.10 7.45 0.0M
2021-07-02 7.35 7.35 6.90 7.10 0.0M
2021-07-01 6.70 7.10 6.70 7.05 0.0M
2021-06-30 7.20 7.20 6.60 6.80 0.0M
2021-06-29 7.40 7.45 6.80 6.90 0.0M
2021-06-28 7.20 7.35 6.70 7.15 0.0M
2021-06-25 7.50 7.60 6.95 7.05 0.0M
2021-06-24 7.65 7.85 7.15 7.30 0.0M
2021-06-23 7.60 7.60 7.20 7.50 0.0M
2021-06-22 7.25 7.25 7.25 7.25 0.0M
2021-06-21 6.85 7.15 6.85 6.95 0.0M
2021-06-18 7.20 7.20 6.85 6.85 0.0M
2021-06-17 7.20 7.30 7.20 7.20 0.0M
2021-06-16 8.10 8.10 7.55 7.55 0.0M
2021-06-15 8.20 8.40 7.80 7.90 0.0M
2021-06-14 7.70 8.50 7.70 8.20 0.0M
2021-06-11 8.90 8.90 8.10 8.10 0.0M
2021-06-10 8.50 8.50 7.70 8.50 0.0M
2021-06-09 8.30 8.30 7.95 8.10 0.0M
2021-06-08 7.95 7.95 7.25 7.95 0.0M
2021-06-07 7.60 7.60 7.60 7.60 0.0M
2021-06-04 7.25 7.25 7.25 7.25 0.0M
2021-06-03 6.95 6.95 6.95 6.95 0.0M
2021-06-02 6.85 7.00 6.40 6.65 0.0M
2021-06-01 6.70 6.70 6.70 6.70 0.0M
2021-05-31 7.05 7.05 7.05 7.05 0.0M
2021-05-28 7.50 8.10 7.40 7.40 0.0M
2021-05-27 7.75 7.75 7.75 7.75 0.0M
2021-05-26 8.15 8.15 8.15 8.15 0.1M
2021-05-25 8.55 8.55 8.55 8.55 0.0M
2021-05-24 8.95 8.95 8.95 8.95 0.0M
2021-05-21 9.40 9.40 9.40 9.40 0.0M
2021-05-20 10.50 10.50 9.50 9.85 0.1M
2021-05-19 10.00 10.00 10.00 10.00 0.0M
2021-05-18 9.55 9.55 9.55 9.55 0.0M
2021-05-17 9.10 9.10 9.10 9.10 0.0M
2021-05-14 8.70 8.70 8.70 8.70 0.0M
2021-05-12 8.30 8.30 8.30 8.30 0.0M
2021-05-11 7.95 7.95 7.95 7.95 0.0M
2021-05-10 7.60 7.60 7.60 7.60 0.0M
2021-05-07 7.25 7.25 7.25 7.25 0.0M
2021-05-06 6.95 6.95 6.95 6.95 0.0M
2021-05-05 6.65 6.65 6.65 6.65 0.0M
2021-05-04 6.35 6.35 6.35 6.35 0.0M
2021-05-03 6.05 6.05 6.05 6.05 0.0M
2021-04-30 5.80 5.80 5.80 5.80 0.0M
2021-04-29 5.55 5.55 5.55 5.55 0.0M
2021-04-28 5.30 5.30 5.30 5.30 0.0M
2021-04-27 5.05 5.05 5.05 5.05 0.0M
2021-04-26 4.85 4.85 4.85 4.85 0.0M
2021-04-23 4.65 4.65 4.65 4.65 0.0M
2021-04-22 4.45 4.45 4.45 4.45 0.0M
2021-04-20 4.25 4.25 4.25 4.25 0.0M
2021-04-19 4.05 4.05 4.05 4.05 0.0M
2021-04-16 3.90 3.90 3.90 3.90 0.0M
2021-04-15 3.75 3.75 3.75 3.75 0.0M
2021-04-13 3.60 3.60 3.60 3.60 0.0M
2021-04-12 3.45 3.45 3.45 3.45 0.0M
2021-04-09 3.30 3.30 3.30 3.30 0.0M
2021-04-08 3.15 3.15 3.15 3.15 0.0M
2021-04-07 3.00 3.00 3.00 3.00 0.0M
2021-04-06 2.90 2.90 2.90 2.90 0.0M
2021-04-05 2.80 2.80 2.80 2.80 0.0M
2021-04-01 2.70 2.70 2.70 2.70 0.0M
2021-03-31 2.60 2.60 2.60 2.60 0.0M
2021-03-30 2.50 2.50 2.50 2.50 0.0M
2021-03-26 2.40 2.40 2.40 2.40 0.0M
2021-03-25 2.30 2.30 2.30 2.30 0.0M
2021-03-24 2.20 2.20 2.20 2.20 0.0M
2021-03-23 2.10 2.10 2.10 2.10 0.0M
2021-03-22 2.00 2.00 2.00 2.00 0.0M
2021-03-19 1.95 1.95 1.95 1.95 0.0M
2021-03-18 1.90 1.90 1.90 1.90 0.0M
2021-03-17 1.85 1.85 1.85 1.85 0.0M
2021-03-16 1.80 1.80 1.80 1.80 0.0M
2021-03-15 1.75 1.75 1.75 1.75 0.0M
2021-03-12 1.75 1.75 1.70 1.70 0.0M
2021-03-10 1.75 1.75 1.75 1.75 0.0M
2021-03-09 1.80 1.80 1.80 1.80 0.0M
2021-03-08 1.90 1.90 1.85 1.85 0.0M
2021-03-05 1.90 1.90 1.90 1.90 0.0M
2021-03-03 1.95 1.95 1.95 1.95 0.0M
2021-03-02 2.05 2.05 2.05 2.05 0.0M
2021-03-01 2.00 2.20 2.00 2.15 0.0M
2021-02-26 2.20 2.30 2.10 2.10 0.0M
2021-02-23 2.25 2.25 2.20 2.20 0.0M
2021-02-19 2.00 2.20 2.00 2.15 0.0M
2021-02-17 2.20 2.20 2.10 2.10 0.0M
2021-02-16 2.20 2.20 2.20 2.20 0.0M
2021-02-15 2.30 2.30 2.30 2.30 0.0M
2021-02-11 2.40 2.40 2.40 2.40 0.0M
2021-02-08 2.50 2.50 2.50 2.50 0.0M
2021-01-21 2.50 2.50 2.50 2.50 0.0M
2021-01-13 2.50 2.50 2.50 2.50 0.0M
2021-01-11 2.60 2.60 2.40 2.40 0.0M
2021-01-08 2.50 2.50 2.50 2.50 0.0M
2021-01-07 2.40 2.40 2.40 2.40 0.0M
2021-01-06 2.30 2.30 2.30 2.30 0.0M
2021-01-05 2.20 2.20 2.20 2.20 0.0M
2021-01-04 2.10 2.10 2.10 2.10 0.0M
2021-01-01 1.95 2.00 1.95 2.00 0.0M