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
2025-09-26 22.40 24.31 21.96 23.29 1.3M
2025-09-25 21.20 22.52 19.35 22.30 1.0M
2025-09-24 22.60 22.60 20.56 21.17 0.1M
2025-09-23 22.00 22.65 21.85 22.22 0.1M
2025-09-22 22.95 23.00 21.54 22.00 0.4M
2025-09-19 24.60 24.60 22.15 22.74 1.2M
2025-09-18 24.12 24.60 23.85 24.31 0.8M
2025-09-17 24.60 24.77 23.76 24.12 0.1M
2025-09-16 25.88 25.88 23.25 24.27 0.2M
2025-09-15 25.49 26.01 24.71 25.08 0.6M
2025-09-12 25.39 25.39 24.10 24.92 0.5M
2025-09-11 24.50 25.48 24.30 24.63 0.2M
2025-09-10 23.88 24.44 22.66 24.43 0.6M
2025-09-09 22.88 23.49 22.29 23.28 0.1M
2025-09-08 22.50 23.79 22.40 22.77 0.1M
2025-09-05 23.30 24.50 23.13 23.58 0.2M
2025-09-04 25.89 25.89 24.35 24.35 0.2M
2025-09-03 25.15 25.90 25.15 25.64 0.2M
2025-09-02 26.00 26.15 24.66 25.90 0.3M
2025-09-01 24.90 26.00 24.00 25.70 0.2M
2025-08-29 25.01 25.90 24.90 24.90 0.3M
2025-08-28 25.70 25.70 25.28 25.40 0.1M
2025-08-26 26.00 26.00 25.80 25.80 0.1M
2025-08-25 26.00 26.25 26.00 26.02 0.1M
2025-08-22 25.97 25.97 25.97 25.97 0.1M
2025-08-21 25.47 26.50 25.47 26.50 0.4M
2025-08-20 25.99 25.99 25.99 25.99 0.0M
2025-08-19 26.53 26.53 26.53 26.53 0.1M
2025-08-18 27.08 27.08 27.08 27.08 0.0M
2025-08-14 27.77 27.99 27.64 27.64 0.0M
2025-08-13 27.64 27.67 27.64 27.64 0.1M
2025-08-12 27.25 28.21 27.25 28.21 0.0M
2025-08-11 27.66 27.66 27.66 27.66 0.0M
2025-08-08 28.23 28.23 28.23 28.23 0.0M
2025-08-07 28.85 28.85 28.81 28.81 0.0M
2025-08-06 29.40 29.40 29.40 29.40 0.0M
2025-08-05 30.00 30.44 30.00 30.01 0.1M
2025-08-04 29.85 30.44 29.85 30.43 0.1M
2025-08-01 30.45 30.45 30.45 30.45 0.0M
2025-07-31 31.95 31.95 31.08 31.08 0.0M
2025-07-30 30.66 31.72 30.66 31.72 0.1M
2025-07-29 31.10 31.10 31.10 31.10 0.0M
2025-07-28 31.74 31.74 31.74 31.74 0.0M
2025-07-25 32.39 32.39 32.39 32.39 0.0M
2025-07-24 34.41 34.41 33.06 33.06 0.2M
2025-07-23 33.74 33.74 33.74 33.74 0.0M
2025-07-22 33.08 33.08 33.08 33.08 0.0M
2025-07-21 31.51 31.51 31.51 31.51 0.0M
2025-07-18 29.50 30.01 29.00 30.01 0.1M
2025-07-17 28.28 29.00 28.00 28.59 0.1M
2025-07-16 28.27 28.35 27.52 28.14 0.0M
2025-07-15 28.27 28.27 27.25 27.72 0.0M
2025-07-14 26.99 27.80 26.50 27.30 0.1M
2025-07-11 26.15 27.30 26.15 26.56 0.2M
2025-07-10 26.95 26.98 26.11 26.89 0.1M
2025-07-09 26.01 26.77 26.00 26.58 0.1M
2025-07-08 26.99 26.99 26.00 26.51 0.1M
2025-07-07 27.29 27.29 25.80 26.54 0.1M
2025-07-04 26.87 26.87 26.20 26.63 0.1M
2025-07-03 26.05 26.64 25.91 26.48 0.1M
2025-07-02 26.00 26.23 25.15 26.06 0.1M
2025-07-01 25.70 26.88 25.70 26.33 0.2M
2025-06-30 26.20 27.13 25.77 27.06 0.2M
2025-06-27 26.30 26.30 25.21 25.84 0.0M
2025-06-26 25.64 26.30 25.64 26.07 0.0M
2025-06-25 26.17 26.30 25.76 26.25 0.0M
2025-06-24 26.10 26.30 25.54 26.17 0.1M
2025-06-23 25.80 26.27 25.50 25.77 0.0M
2025-06-20 26.29 26.29 24.79 25.79 0.1M
2025-06-19 25.51 26.20 25.50 26.02 0.1M
2025-06-18 26.36 26.36 25.30 25.55 0.1M
2025-06-17 26.65 26.95 25.51 26.23 0.1M
2025-06-16 27.39 27.39 25.50 26.65 0.1M
2025-06-13 26.98 27.09 25.81 26.85 0.1M
2025-06-12 26.95 27.34 26.16 26.79 0.0M
2025-06-11 26.48 27.25 26.10 26.50 0.1M
2025-06-10 27.05 27.25 26.12 26.48 0.1M
2025-06-09 26.90 27.40 26.20 26.87 0.1M
2025-06-06 25.68 26.43 25.00 26.28 0.1M
2025-06-05 25.72 25.87 24.70 25.18 0.0M
2025-06-04 26.26 26.90 24.91 25.60 0.1M
2025-06-03 26.73 27.25 25.39 26.23 0.1M
2025-06-02 26.90 27.37 26.00 26.73 0.1M
2025-05-30 25.46 26.80 24.50 26.46 0.1M
2025-05-29 26.00 26.98 25.56 25.61 0.2M
2025-05-28 25.91 27.70 25.91 26.78 0.7M
2025-05-27 27.28 27.28 27.28 27.28 0.0M
2025-05-26 28.72 28.72 28.72 28.72 0.0M
2025-05-23 30.24 30.24 30.24 30.24 0.0M
2025-05-22 31.84 31.84 31.84 31.84 0.0M
2025-05-21 35.00 35.00 33.52 33.52 0.1M
2025-05-20 35.72 36.39 35.00 35.29 0.0M
2025-05-19 36.85 36.85 35.50 35.72 0.0M
2025-05-16 35.20 36.70 35.20 35.45 0.0M
2025-05-15 35.50 36.49 35.50 35.77 0.0M
2025-05-14 35.90 36.50 35.00 35.61 0.0M
2025-05-13 34.60 36.00 34.01 35.03 0.0M
2025-05-12 34.65 35.20 34.15 34.59 0.0M
2025-05-09 34.65 35.75 33.07 33.56 0.0M
2025-05-08 34.91 36.00 34.52 34.82 0.0M
2025-05-07 34.10 35.50 34.10 34.91 0.0M
2025-05-06 36.17 38.80 33.11 35.53 0.1M
2025-05-05 36.63 36.93 35.71 36.48 0.0M
2025-05-02 35.26 37.00 35.00 36.25 0.0M
2025-04-30 37.69 37.69 35.21 36.61 0.0M
2025-04-29 36.19 38.50 36.01 37.76 0.1M
2025-04-28 36.52 38.73 36.15 37.51 0.1M
2025-04-25 39.90 40.23 36.01 37.64 0.1M
2025-04-24 37.57 41.33 37.00 39.36 0.1M
2025-04-23 37.10 38.00 36.11 37.58 0.1M
2025-04-22 36.68 38.55 35.50 36.93 0.2M
2025-04-21 37.56 39.40 36.72 37.58 0.0M
2025-04-17 38.30 39.44 35.49 37.56 0.1M
2025-04-16 35.90 38.61 35.51 38.27 0.1M
2025-04-15 34.85 36.50 34.30 35.55 0.0M
2025-04-11 33.90 35.40 33.11 34.49 0.1M
2025-04-09 33.80 34.25 32.50 33.54 0.0M
2025-04-08 33.15 35.26 32.16 33.61 0.1M
2025-04-07 28.60 32.79 28.60 32.06 0.0M
2025-04-04 32.52 32.52 31.20 31.58 0.0M
2025-04-03 32.38 33.39 32.00 32.34 0.0M
2025-04-02 31.37 32.99 31.37 32.38 0.0M
2025-04-01 31.64 32.57 31.32 32.01 0.0M
2025-03-28 31.75 32.51 30.50 31.02 0.1M
2025-03-27 32.45 32.59 30.97 30.97 0.1M
2025-03-26 32.78 33.19 32.49 32.61 0.1M
2025-03-25 34.44 34.89 32.71 32.78 0.1M
2025-03-24 34.90 35.59 33.20 34.44 0.3M
2025-03-21 33.75 35.10 33.70 34.46 0.0M
2025-03-20 34.30 35.12 33.05 33.60 0.1M
2025-03-19 34.75 35.63 33.00 33.48 0.1M
2025-03-18 33.65 34.54 32.26 33.94 0.1M
2025-03-17 31.96 33.55 31.08 32.90 0.0M
2025-03-13 34.40 34.58 31.75 31.96 0.1M
2025-03-12 35.40 35.76 33.32 33.42 0.0M
2025-03-11 35.89 36.48 34.07 35.08 0.1M
2025-03-10 37.30 38.59 35.36 35.36 0.0M
2025-03-07 38.75 39.00 36.55 37.23 0.1M
2025-03-06 37.00 38.37 36.81 38.02 0.0M
2025-03-05 35.60 37.30 35.59 36.55 0.0M
2025-03-04 36.60 38.00 35.09 35.53 0.0M
2025-03-03 40.45 40.45 36.40 36.91 0.1M
2025-02-28 44.89 44.89 40.45 40.45 0.1M
2025-02-27 46.19 46.19 41.71 44.95 0.0M
2025-02-25 46.75 46.75 43.82 44.86 0.1M
2025-02-24 42.20 45.79 40.51 44.72 0.1M
2025-02-21 47.39 47.39 42.10 43.84 0.1M
2025-02-20 44.50 45.94 43.26 45.53 0.1M
2025-02-19 42.10 47.50 42.10 46.15 0.0M
2025-02-18 48.30 48.30 43.25 44.76 0.1M
2025-02-17 52.94 52.94 47.23 47.80 0.1M
2025-02-14 53.10 55.00 49.01 51.78 0.1M
2025-02-13 52.35 53.79 51.45 53.01 0.1M
2025-02-12 54.67 54.89 50.67 53.93 0.1M
2025-02-11 56.00 56.00 50.53 54.63 0.1M
2025-02-10 57.41 57.41 52.15 55.06 0.1M
2025-02-07 53.25 59.23 53.25 55.67 0.2M
2025-02-06 53.65 55.39 52.33 53.85 0.1M
2025-02-05 51.29 53.50 50.15 52.60 0.2M
2025-02-04 49.03 51.29 49.03 51.29 0.1M
2025-02-03 51.64 51.64 48.15 48.85 0.0M
2025-02-01 52.90 52.90 49.62 50.63 0.1M
2025-01-31 52.19 53.79 50.55 51.56 0.1M
2025-01-30 52.96 54.52 50.51 52.60 0.1M
2025-01-29 49.00 51.93 47.62 51.93 0.1M
2025-01-28 48.70 49.99 46.57 49.46 0.1M
2025-01-27 49.55 50.63 49.03 49.03 0.0M
2025-01-24 53.11 54.46 51.62 51.62 0.1M
2025-01-23 54.40 56.79 52.25 54.34 0.2M
2025-01-22 57.90 57.90 52.70 54.40 0.4M
2025-01-21 53.90 55.48 53.90 55.48 0.4M
2025-01-20 52.00 52.84 51.35 52.84 0.3M
2025-01-17 48.99 50.33 48.51 50.33 0.1M
2025-01-16 46.53 48.85 45.52 47.94 0.1M
2025-01-15 48.73 49.98 46.00 46.53 0.1M
2025-01-14 47.99 48.89 46.11 47.60 0.1M
2025-01-13 48.31 48.97 45.85 46.95 0.2M
2025-01-10 47.01 49.01 45.15 48.27 0.1M
2025-01-09 46.99 48.59 45.50 46.68 0.1M
2025-01-08 48.89 50.47 46.57 46.87 0.1M
2025-01-07 47.98 49.37 46.36 48.07 0.2M
2025-01-06 49.60 51.39 47.02 47.02 0.2M
2025-01-03 53.44 53.44 48.35 49.50 0.5M
2025-01-02 45.81 50.90 45.81 50.90 0.3M
2025-01-01 46.28 46.28 43.79 46.28 0.3M