Transwind Infrastructures Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	3.35	3.35	3.35	3.35	3.50	4000
23 Dec 2019	3.50	3.50	3.50	3.50	3.35	4000
20 Dec 2019	3.65	3.65	3.35	3.35	3.50	24000
19 Dec 2019	3.50	3.50	3.30	3.50	3.35	152000
18 Dec 2019	3.35	3.35	3.35	3.35	3.50	4000
17 Dec 2019	3.50	3.50	3.50	3.50	3.35	4000
16 Dec 2019	3.35	3.35	3.35	3.35	3.50	4000
13 Dec 2019	3.50	3.50	3.50	3.50	3.65	4000
12 Dec 2019	3.65	3.65	3.65	3.65	3.80	4000
10 Dec 2019	3.95	3.95	3.95	3.95	3.80	4000
09 Dec 2019	3.80	3.80	3.80	3.80	3.95	4000
06 Dec 2019	3.95	3.95	3.95	3.95	3.80	4000
05 Dec 2019	3.80	3.80	3.80	3.80	3.95	4000
04 Dec 2019	3.95	3.95	3.95	3.95	3.80	4000
03 Dec 2019	3.80	3.80	3.80	3.80	3.65	4000
02 Dec 2019	3.65	3.65	3.65	3.65	3.80	4000
29 Nov 2019	3.80	3.80	3.80	3.80	3.65	4000
18 Nov 2019	3.65	3.65	3.65	3.65	3.80	4000
14 Nov 2019	3.80	3.80	3.80	3.80	3.95	4000
11 Nov 2019	3.95	3.95	3.95	3.95	3.80	4000
08 Nov 2019	3.80	3.80	3.80	3.80	3.95	4000
07 Nov 2019	3.95	3.95	3.95	3.95	4.15	8000
06 Nov 2019	4.15	4.15	4.15	4.15	4.35	4000
05 Nov 2019	4.35	4.35	4.35	4.35	4.55	4000
04 Nov 2019	4.55	4.55	4.55	4.55	4.75	4000
01 Nov 2019	4.75	4.75	4.75	4.75	4.95	4000
31 Oct 2019	4.95	4.95	4.95	4.95	4.75	4000
30 Oct 2019	4.75	4.75	4.75	4.75	4.55	4000
29 Oct 2019	4.55	4.55	4.55	4.55	4.75	4000
25 Oct 2019	4.75	4.75	4.75	4.75	4.55	12000
24 Oct 2019	4.55	4.55	4.55	4.55	4.75	4000
23 Oct 2019	4.75	4.75	4.75	4.75	4.95	4000
22 Oct 2019	4.95	4.95	4.95	4.95	4.75	4000
18 Oct 2019	4.75	4.75	4.75	4.75	4.95	4000
17 Oct 2019	4.95	4.95	4.95	4.95	4.75	4000
16 Oct 2019	4.75	4.75	4.75	4.75	4.95	4000
14 Oct 2019	4.75	4.75	4.75	4.75	4.95	4000
11 Oct 2019	4.95	4.95	4.95	4.95	4.75	4000
10 Oct 2019	4.75	4.75	4.75	4.75	4.55	4000
09 Oct 2019	4.55	4.55	4.55	4.55	4.75	4000
07 Oct 2019	4.75	4.75	4.75	4.75	4.55	4000
04 Oct 2019	4.55	4.55	4.55	4.55	4.75	4000
03 Oct 2019	4.75	4.75	4.75	4.75	4.95	4000
30 Sep 2019	4.95	4.95	4.95	4.95	5.20	4000
27 Sep 2019	5.20	5.20	5.20	5.20	5.45	4000
26 Sep 2019	5.45	5.45	5.45	5.45	5.70	4000
23 Sep 2019	5.70	5.70	5.70	5.70	6.00	4000
18 Sep 2019	6.00	6.00	6.00	6.00	6.10	124000
13 Sep 2019	6.10	6.10	6.10	6.10	6.40	4000
12 Sep 2019	6.40	6.40	6.40	6.40	6.70	4000
11 Sep 2019	6.70	6.70	6.70	6.70	7.05	4000
29 Aug 2019	7.05	7.05	7.05	7.05	7.40	4000
27 Aug 2019	7.40	7.40	7.40	7.40	7.75	4000
26 Aug 2019	7.75	7.75	7.75	7.75	7.55	4000
23 Aug 2019	7.55	7.55	7.55	7.55	7.90	8000
21 Aug 2019	7.90	7.90	7.90	7.90	7.70	4000
20 Aug 2019	7.45	7.70	7.45	7.70	7.35	12000
19 Aug 2019	7.00	7.35	7.00	7.35	7.35	8000
16 Aug 2019	7.35	7.35	7.35	7.35	7.20	4000
14 Aug 2019	7.20	7.20	7.20	7.20	7.05	4000
13 Aug 2019	7.05	7.05	7.05	7.05	6.75	4000
09 Aug 2019	6.75	6.75	6.75	6.75	6.45	8000
08 Aug 2019	6.40	6.45	6.40	6.45	6.15	8000
07 Aug 2019	6.15	6.15	6.15	6.15	6.15	4000
06 Aug 2019	6.15	6.15	6.15	6.15	5.90	4000
05 Aug 2019	5.90	5.90	5.90	5.90	5.65	12000
02 Aug 2019	5.65	5.65	5.65	5.65	5.40	4000
30 Jul 2019	5.05	5.40	5.05	5.40	5.30	12000
29 Jul 2019	4.90	5.30	4.90	5.30	5.15	8000
25 Jul 2019	5.15	5.15	5.15	5.15	5.00	4000
24 Jul 2019	5.00	5.00	4.65	5.00	4.80	12000
23 Jul 2019	4.80	4.80	4.80	4.80	4.65	4000
22 Jul 2019	4.65	4.65	4.65	4.65	4.45	4000
19 Jul 2019	4.25	4.65	4.25	4.45	4.45	8000
16 Jul 2019	4.05	4.45	4.05	4.45	4.25	8000
15 Jul 2019	4.25	4.25	4.25	4.25	4.45	4000
12 Jul 2019	4.45	4.45	4.45	4.45	4.65	4000
11 Jul 2019	4.65	4.65	4.65	4.65	4.85	4000
10 Jul 2019	4.85	4.85	4.85	4.85	5.10	8000
09 Jul 2019	5.10	5.10	5.10	5.10	5.35	4000
08 Jul 2019	5.35	5.35	5.35	5.35	5.60	4000
05 Jul 2019	5.60	5.60	5.60	5.60	5.85	4000
04 Jul 2019	5.85	5.85	5.85	5.85	6.15	4000
03 Jul 2019	6.15	6.15	6.15	6.15	6.45	4000
01 Jul 2019	6.45	6.45	6.45	6.45	6.75	4000
27 Jun 2019	6.75	6.75	6.75	6.75	7.10	4000
26 Jun 2019	7.10	7.10	7.10	7.10	7.45	4000
25 Jun 2019	7.45	7.45	7.45	7.45	7.80	4000
24 Jun 2019	7.80	7.80	7.80	7.80	8.20	4000
21 Jun 2019	8.20	8.20	8.20	8.20	8.60	4000
20 Jun 2019	8.60	8.60	8.60	8.60	9.05	4000
17 Jun 2019	9.05	9.05	9.05	9.05	9.50	4000
14 Jun 2019	9.50	9.50	9.50	9.50	9.05	4000
13 Jun 2019	9.05	9.05	9.05	9.05	9.50	4000
06 May 2019	9.50	9.50	9.50	9.50	9.95	4000
02 May 2019	9.95	9.95	9.95	9.95	9.60	4000
30 Apr 2019	9.50	10.35	9.50	9.60	9.95	12000
26 Apr 2019	9.95	9.95	9.95	9.95	9.50	4000
22 Apr 2019	9.30	9.50	9.30	9.50	9.30	32000
18 Apr 2019	9.30	9.30	9.30	9.30	9.30	24000
08 Apr 2019	9.00	9.30	9.00	9.30	9.45	8000
01 Apr 2019	9.35	9.45	9.35	9.45	9.00	12000
27 Mar 2019	9.00	9.00	9.00	9.00	8.80	4000
26 Mar 2019	8.80	8.80	8.80	8.80	9.25	4000
13 Mar 2019	9.25	9.25	9.25	9.25	9.50	4000
12 Mar 2019	9.50	9.50	9.50	9.50	9.40	32000
11 Mar 2019	9.40	9.40	9.40	9.40	9.25	32000
26 Feb 2019	9.25	9.25	9.25	9.25	9.70	4000
25 Feb 2019	9.60	9.85	9.60	9.70	9.50	32000
22 Feb 2019	9.50	9.50	9.50	9.50	9.20	4000
20 Feb 2019	9.20	9.20	9.20	9.20	8.95	4000
18 Feb 2019	8.55	8.95	8.55	8.95	9.00	24000
15 Feb 2019	9.25	9.25	8.80	9.00	9.15	20000
13 Feb 2019	9.15	9.15	9.15	9.15	9.05	32000
12 Feb 2019	9.90	9.90	9.05	9.05	9.45	68000
11 Feb 2019	9.95	9.95	9.45	9.45	9.50	68000
08 Feb 2019	9.05	9.50	9.05	9.50	9.50	28000
07 Feb 2019	9.50	9.50	9.50	9.50	10.00	4000
06 Feb 2019	10.00	10.00	10.00	10.00	10.50	4000
05 Feb 2019	10.50	10.50	10.50	10.50	10.00	4000
04 Feb 2019	10.00	10.00	10.00	10.00	10.50	4000
31 Jan 2019	10.50	10.50	10.50	10.50	10.50	4000
30 Jan 2019	10.50	10.50	10.50	10.50	10.70	4000
29 Jan 2019	10.70	10.70	10.70	10.70	10.20	20000
28 Jan 2019	10.20	10.20	10.20	10.20	9.75	4000
25 Jan 2019	9.75	9.75	9.75	9.75	9.30	4000
24 Jan 2019	8.55	9.35	8.55	9.30	8.95	20000
23 Jan 2019	8.95	9.00	8.95	8.95	9.40	64000
22 Jan 2019	9.40	9.40	9.40	9.40	9.85	4000
21 Jan 2019	9.85	9.85	9.85	9.85	10.35	4000
18 Jan 2019	10.35	10.35	10.35	10.35	10.85	12000
17 Jan 2019	10.85	10.85	10.85	10.85	11.40	108000
16 Jan 2019	11.40	11.40	11.40	11.40	12.00	8000
15 Jan 2019	12.00	12.00	12.00	12.00	12.60	4000
14 Jan 2019	12.60	12.60	12.60	12.60	13.25	4000
11 Jan 2019	13.25	13.25	13.25	13.25	13.90	40000
10 Jan 2019	13.90	13.90	13.90	13.90	14.60	4000
09 Jan 2019	14.60	14.60	14.60	14.60	15.35	4000
08 Jan 2019	15.35	15.35	15.35	15.35	16.15	8000
07 Jan 2019	16.15	16.15	16.15	16.15	17.00	4000
04 Jan 2019	17.00	17.00	17.00	17.00	17.85	4000
31 Dec 2018	20.70	20.70	20.70	20.70	21.75	4000
24 Dec 2018	21.75	21.75	21.75	21.75	22.85	4000
21 Dec 2018	22.85	22.85	22.85	22.85	24.05	4000
20 Dec 2018	24.05	24.05	24.05	24.05	25.30	4000
19 Dec 2018	25.30	25.30	25.30	25.30	26.60	4000
18 Dec 2018	26.60	26.60	26.60	26.60	28.00	4000
14 Dec 2018	28.00	28.00	28.00	28.00	29.45	4000
13 Dec 2018	29.45	29.45	29.45	29.45	28.05	4000
12 Dec 2018	28.05	28.05	28.05	28.05	29.50	4000
11 Dec 2018	28.75	29.50	28.75	29.50	30.25	28000
10 Dec 2018	30.25	30.25	30.25	30.25	28.85	12000
07 Dec 2018	28.85	28.85	28.85	28.85	27.50	16000
06 Dec 2018	27.55	27.55	27.50	27.50	26.25	20000
05 Dec 2018	25.00	26.25	23.75	26.25	25.00	16000
04 Dec 2018	25.00	25.00	25.00	25.00	26.30	4000
03 Dec 2018	26.30	26.30	26.30	26.30	25.05	4000
30 Nov 2018	22.75	25.05	22.75	25.05	23.90	8000
29 Nov 2018	23.90	23.90	23.90	23.90	22.80	4000
28 Nov 2018	22.80	22.80	22.80	22.80	24.00	4000
21 Nov 2018	24.00	24.00	24.00	24.00	24.00	12000
20 Nov 2018	24.00	24.00	24.00	24.00	25.20	24000
16 Nov 2018	25.20	25.25	25.20	25.20	24.05	12000
15 Nov 2018	23.00	24.05	23.00	24.05	22.95	52000
14 Nov 2018	22.95	22.95	22.95	22.95	21.90	4000
13 Nov 2018	21.90	21.90	21.90	21.90	20.90	4000
12 Nov 2018	20.90	20.90	20.90	20.90	19.95	4000
09 Nov 2018	19.95	19.95	19.95	19.95	18.15	8000
05 Nov 2018	18.15	18.15	18.15	18.15	16.50	4000
02 Nov 2018	15.75	16.50	15.75	16.50	15.00	32000
01 Nov 2018	15.00	15.00	15.00	15.00	16.05	4000
31 Oct 2018	16.15	16.15	16.00	16.05	17.00	8000
30 Oct 2018	17.00	17.00	17.00	17.00	18.00	4000
25 Oct 2018	18.00	18.00	18.00	18.00	19.00	4000
23 Oct 2018	19.00	19.00	19.00	19.00	19.75	4000
22 Oct 2018	20.00	20.00	19.50	19.75	20.90	8000
19 Oct 2018	21.65	22.40	20.00	20.90	21.25	64000
17 Oct 2018	22.00	22.20	21.25	21.25	23.00	16000
11 Oct 2018	23.00	23.00	23.00	23.00	24.20	4000
10 Oct 2018	23.45	24.20	23.45	24.20	23.00	16000
09 Oct 2018	23.00	23.00	23.00	23.00	24.00	4000
08 Oct 2018	24.00	24.00	24.00	24.00	25.00	4000
04 Oct 2018	26.50	26.50	25.00	25.00	25.55	8000
28 Sep 2018	28.00	28.00	25.55	25.55	30.50	12000
21 Sep 2018	30.50	30.50	30.50	30.50	33.10	4000
19 Sep 2018	33.20	33.20	33.10	33.10	33.30	64000
12 Sep 2018	33.20	33.40	33.20	33.30	33.25	96000
10 Sep 2018	33.20	33.25	33.20	33.25	33.10	12000
07 Sep 2018	33.00	33.20	30.50	33.10	33.50	52000
06 Sep 2018	33.50	33.50	33.50	33.50	34.30	44000
04 Sep 2018	34.30	34.30	34.30	34.30	31.40	24000
28 Aug 2018	31.40	31.40	31.40	31.40	31.50	8000
27 Aug 2018	28.50	31.50	28.50	31.50	30.50	8000
24 Aug 2018	29.00	30.50	29.00	30.50	29.00	24000
20 Aug 2018	28.50	29.00	28.50	29.00	27.50	20000
16 Aug 2018	27.60	27.60	27.40	27.50	27.00	20000
14 Aug 2018	26.90	27.00	26.80	27.00	24.50	20000
10 Aug 2018	24.70	24.70	24.50	24.50	24.20	20000
09 Aug 2018	24.20	24.30	24.10	24.20	24.05	20000
08 Aug 2018	25.00	25.50	24.05	24.05	23.50	24000
23 Jul 2018	23.50	23.50	23.50	23.50	23.50	4000
17 Jul 2018	25.00	25.00	23.50	23.50	25.00	48000
16 Jul 2018	25.00	25.00	25.00	25.00	26.50	4000
09 Jul 2018	26.50	26.50	26.50	26.50	27.00	4000
06 Jul 2018	27.00	27.00	27.00	27.00	26.00	4000
27 Jun 2018	26.00	26.00	26.00	26.00	27.50	4000
21 Jun 2018	27.50	27.50	27.50	27.50	28.50	4000
18 Jun 2018	27.00	28.50	27.00	28.50	30.00	8000
07 Jun 2018	30.00	30.00	30.00	30.00	26.60	4000
06 Jun 2018	26.00	26.60	26.00	26.60	28.00	8000
05 Jun 2018	28.00	28.00	28.00	28.00	28.70	4000
31 May 2018	27.00	28.70	27.00	28.70	27.25	8000
28 May 2018	27.25	27.25	27.25	27.25	28.00	4000
23 May 2018	28.00	28.00	28.00	28.00	29.00	4000
18 May 2018	29.00	29.00	29.00	29.00	30.00	4000
16 May 2018	30.00	30.00	30.00	30.00	31.00	4000
10 May 2018	31.00	31.00	31.00	31.00	31.10	4000
07 May 2018	31.10	31.10	31.10	31.10	33.00	4000
30 Apr 2018	33.00	33.00	33.00	33.00	33.50	4000
27 Apr 2018	33.50	33.50	33.50	33.50	35.00	4000
20 Apr 2018	35.00	35.00	35.00	35.00	36.00	4000
19 Apr 2018	36.00	36.00	36.00	36.00	33.00	4000
16 Apr 2018	35.15	35.15	33.00	33.00	35.00	20000
12 Apr 2018	35.00	35.00	35.00	35.00	35.00	4000
11 Apr 2018	35.00	35.00	35.00	35.00	35.00	4000
06 Apr 2018	35.00	35.00	35.00	35.00	34.00	8000
04 Apr 2018	34.00	34.00	34.00	34.00	32.00	4000
03 Apr 2018	32.00	32.00	32.00	32.00	32.00	4000
02 Apr 2018	32.05	32.05	32.00	32.00	32.00	12000
28 Mar 2018	32.00	32.00	32.00	32.00	33.30	4000
23 Mar 2018	33.30	33.30	33.30	33.30	37.00	4000
21 Mar 2018	35.00	38.00	30.25	37.00	34.00	292000
20 Mar 2018	34.20	34.20	34.00	34.00	33.00	12000
19 Mar 2018	36.80	36.80	33.00	33.00	32.50	60000
16 Mar 2018	32.50	32.50	32.50	32.50	36.10	4000
15 Mar 2018	39.80	39.80	32.00	36.10	36.15	80000
14 Mar 2018	39.25	39.25	31.50	36.15	33.00	160000
13 Mar 2018	27.50	35.90	27.50	33.00	33.50	72000
12 Mar 2018	33.50	33.50	33.50	33.50	32.00	4000
09 Mar 2018	33.10	33.10	32.00	32.00	33.05	16000
06 Mar 2018	33.05	33.05	33.05	33.05	34.50	4000
01 Mar 2018	36.20	36.20	34.50	34.50	34.70	8000
28 Feb 2018	27.35	35.75	27.35	34.70	32.90	28000
27 Feb 2018	30.20	32.90	30.20	32.90	30.20	232000
26 Feb 2018	30.20	30.20	30.20	30.20	32.60	28000
23 Feb 2018	30.00	32.60	30.00	32.60	28.35	28000
22 Feb 2018	29.55	29.55	28.35	28.35	30.00	16000
20 Feb 2018	30.00	30.00	30.00	30.00	30.00	12000
19 Feb 2018	30.00	31.00	30.00	30.00	31.50	16000
14 Feb 2018	29.00	32.00	28.75	31.50	30.00	40000