Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Transworld Shipping Lines Limited (TRANSWORLD.NS)

278.80
-12.80
(-4.39%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025292.10293.85276.00278.80278.8023,634
Apr 29, 2025285.50304.75285.50291.60291.6054,444
Apr 28, 2025288.00296.00283.00288.80288.8034,962
Apr 25, 2025295.90298.35281.10288.55288.5582,165
Apr 24, 2025288.95302.20287.10292.90292.9064,746
Apr 23, 2025297.00306.40286.10291.85291.8540,501
Apr 22, 2025297.65299.70292.75294.70294.7026,558
Apr 21, 2025299.90302.95290.95299.70299.7031,857
Apr 17, 2025290.00307.00289.95296.90296.9046,702
Apr 16, 2025289.00302.90288.00293.50293.5054,300
Apr 15, 2025270.30287.90270.30286.65286.6578,894
Apr 11, 2025270.90278.85265.15267.75267.7532,136
Apr 9, 2025250.00279.95247.70269.35269.3592,350
Apr 8, 2025252.00258.10250.15253.25253.2517,137
Apr 7, 2025251.00252.00241.60249.75249.7535,089
Apr 4, 2025269.65269.65256.85262.05262.0530,087
Apr 3, 2025267.00277.40263.00267.10267.10162,087
Apr 2, 2025261.30270.00258.50268.00268.0031,629
Apr 1, 2025251.90263.95251.90258.60258.6032,789
Mar 28, 2025254.15265.49250.10251.25251.2554,378
Mar 27, 2025257.00263.19252.00253.15253.15119,043
Mar 26, 2025269.20273.15256.15258.10258.1070,996
Mar 25, 2025273.90283.48261.95268.27268.27108,286
Mar 24, 2025279.95285.98270.30272.13272.1397,907
Mar 21, 2025275.35285.95273.70277.07277.0775,209
Mar 20, 2025278.11289.76273.00274.21274.2175,927
Mar 19, 2025261.50282.41261.50275.85275.8593,745
Mar 18, 2025247.05266.50247.05264.70264.70207,576
Mar 17, 2025260.00261.85245.10246.30246.3042,095
Mar 13, 2025269.05272.01255.00256.25256.2576,189
Mar 12, 2025275.91285.49267.10268.81268.8141,899
Mar 11, 2025266.95282.02264.20275.92275.9249,186
Mar 10, 2025279.70294.97265.20266.95266.9545,057
Mar 7, 2025263.25283.45263.25279.38279.3865,598
Mar 6, 2025268.95276.49261.82265.18265.1852,448
Mar 5, 2025260.10270.00256.70268.64268.6498,699
Mar 4, 2025240.00259.00240.00256.70256.70114,068
Mar 3, 2025245.11253.74234.12241.66241.6644,161
Feb 28, 2025249.45256.60237.00247.45247.45125,206
Feb 27, 2025261.00263.00248.25252.10252.1047,221
Feb 25, 2025256.05276.25254.85264.05264.0589,542
Feb 24, 2025257.25263.00252.90256.00256.0052,732
Feb 21, 2025279.30285.00254.10257.25257.2586,759
Feb 20, 2025279.00288.95275.75278.75278.7534,883
Feb 19, 2025258.85283.45257.15277.05277.0567,340
Feb 18, 2025281.00285.00256.00259.00259.0043,044
Feb 17, 2025279.05293.35274.65283.20283.2055,144
Feb 14, 2025288.75290.05256.05286.25286.2587,450
Feb 13, 2025290.60301.00278.50284.50284.5039,437
Feb 12, 2025301.60304.50275.00295.05295.0567,221
Feb 11, 2025313.70313.70297.00301.50301.5027,848
Feb 10, 2025312.00323.85307.00313.60313.6031,515
Feb 7, 2025333.50336.50308.25313.00313.0044,758
Feb 6, 2025332.15335.30325.95333.15333.1513,365
Feb 5, 2025330.00336.60327.80331.90331.9014,115
Feb 4, 2025322.65331.30314.90326.60326.6031,362
Feb 3, 2025339.45343.65315.50317.85317.8541,789
Feb 1, 2025340.95364.00335.00338.75338.7558,395
Jan 31, 2025325.90343.35323.40341.05341.0530,489
Jan 30, 2025329.00339.40321.00326.60326.6033,278
Jan 29, 2025321.00335.95318.75329.60329.6027,150
Jan 28, 2025323.15330.00300.60317.00317.0042,801
Jan 27, 2025341.50342.75316.25318.65318.6546,166
Jan 24, 2025353.70357.00340.00340.85340.8528,370
Jan 23, 2025356.70368.45350.05352.25352.2524,746
Jan 22, 2025361.70361.70337.95357.10357.1064,687
Jan 21, 2025376.90376.95355.00356.45356.4550,560
Jan 20, 2025385.60390.00371.75373.50373.5048,580
Jan 17, 2025396.60400.45384.00389.00389.0038,120
Jan 16, 2025381.30402.00381.30396.55396.5525,933
Jan 15, 2025379.00391.80370.25381.30381.3032,911
Jan 14, 2025378.45389.75368.10382.40382.4049,142
Jan 13, 2025397.95398.35356.60372.65372.6586,076
Jan 10, 2025411.25414.95389.95394.10394.1057,749
Jan 9, 2025420.70426.80410.25411.25411.2527,100
Jan 8, 2025437.00437.75407.05420.50420.5074,478
Jan 7, 2025413.30439.95413.30436.55436.5569,971
Jan 6, 2025443.70444.00403.25410.80410.8082,942
Jan 3, 2025415.10447.35415.10441.60441.60139,526
Jan 2, 2025421.10424.40406.55416.75416.7530,695
Jan 1, 2025410.25424.00410.25420.60420.6042,804
Dec 31, 2024384.10421.90384.10414.40414.40139,198
Dec 30, 2024397.45399.50385.15387.65387.6534,031
Dec 27, 2024401.95406.45393.70400.05400.0533,914
Dec 26, 2024424.00425.00395.85401.65401.6562,708
Dec 24, 2024414.65428.95413.60421.05421.0536,775
Dec 23, 2024431.00433.50406.65414.65414.65114,843
Dec 20, 2024454.30458.10421.50428.20428.2087,599
Dec 19, 2024458.00465.00451.05455.00455.0044,187
Dec 18, 2024465.80465.80448.05458.35458.3557,390
Dec 17, 2024471.80474.30461.00463.20463.2047,320
Dec 16, 2024467.80477.00465.55471.25471.2560,771
Dec 13, 2024466.30471.30451.20465.05465.05109,343
Dec 12, 2024471.80492.00463.20467.55467.55338,587
Dec 11, 2024463.00479.90461.10467.30467.30160,031
Dec 10, 2024461.85472.80451.15465.20465.20124,347
Dec 9, 2024470.00476.65457.10459.15459.15141,198
Dec 6, 2024452.80480.00448.00461.10461.10218,641
Dec 5, 2024445.40463.00442.50452.80452.80123,056
Dec 4, 2024449.50465.00441.00445.65445.65261,287
Dec 3, 2024456.45467.00441.00449.20449.20163,766
Dec 2, 2024430.10475.90428.20454.30454.30953,357
Nov 29, 2024415.10425.90409.40422.15422.15147,495
Nov 28, 2024415.90424.00407.00415.20415.20200,371
Nov 27, 2024382.95418.90382.95414.15414.15407,805
Nov 26, 2024378.40389.90373.55381.25381.2556,572
Nov 25, 2024379.00383.00373.80376.70376.7017,465
Nov 22, 2024375.50379.45368.10372.25372.2521,683
Nov 21, 2024381.55381.55364.10374.45374.4538,025
Nov 19, 2024377.05394.00375.05380.05380.0555,444
Nov 18, 2024380.85390.40367.00380.40380.40132,975
Nov 14, 2024364.95384.40362.25379.00379.00199,671
Nov 13, 2024366.95367.00339.65347.40347.4033,398
Nov 12, 2024377.25377.85362.65366.95366.9519,878
Nov 11, 2024378.00384.40369.50376.35376.3535,464
Nov 8, 2024399.15399.15372.15375.15375.1552,869
Nov 7, 2024391.20399.95379.15397.90397.90165,729
Nov 6, 2024386.90399.00384.80390.20390.20119,062
Nov 4, 2024382.00397.95367.00374.70374.70109,688
Nov 1, 2024382.70388.00378.95384.00384.0029,574
Oct 31, 2024362.65382.00361.30378.95378.9573,156
Oct 29, 2024343.10352.30343.05348.75348.7516,040
Oct 28, 2024328.65359.95328.65342.70342.7054,041
Oct 25, 2024344.90352.45324.00327.85327.8537,639
Oct 24, 2024354.10354.30340.00343.40343.4019,992
Oct 23, 2024342.60369.00340.05353.55353.5534,282
Oct 22, 2024366.85378.50352.50355.85355.8592,705
Oct 21, 2024377.80381.30363.50366.85366.8551,915
Oct 18, 2024375.00385.00360.35376.25376.25128,386
Oct 17, 2024380.00385.00370.70373.30373.30158,171
Oct 16, 2024355.65375.00352.95372.85372.85198,575
Oct 15, 2024350.00365.85346.60357.85357.8585,516
Oct 14, 2024354.55359.95348.30352.60352.6041,821