Twentyfirst Century Management

TWMS
🏛️ india →
51.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 51.70 51.70 51.70 51.70 0.0M
2025-09-26 51.06 52.75 51.06 52.75 0.0M
2025-09-25 52.39 53.00 51.42 52.03 0.0M
2025-09-24 52.86 52.86 52.35 52.39 0.0M
2025-09-23 53.39 53.39 51.86 51.86 0.0M
2025-09-22 52.70 53.44 51.65 52.40 0.0M
2025-09-19 53.75 53.90 52.69 52.70 0.0M
2025-09-18 51.81 53.76 51.81 53.76 0.0M
2025-09-17 53.97 54.35 52.52 52.71 0.0M
2025-09-16 53.90 53.90 53.00 53.58 0.0M
2025-09-15 53.00 53.75 52.80 53.00 0.0M
2025-09-12 53.25 53.80 52.32 53.80 0.0M
2025-09-11 55.00 55.00 53.20 53.25 0.0M
2025-09-10 54.26 54.26 53.49 54.23 0.0M
2025-09-09 54.44 54.44 52.80 53.20 0.0M
2025-09-08 54.08 54.88 53.00 53.46 0.0M
2025-09-05 52.37 54.24 52.37 54.08 0.0M
2025-09-04 54.31 54.65 53.00 53.21 0.0M
2025-09-03 53.10 54.31 52.29 53.60 0.0M
2025-09-02 52.95 53.25 52.20 53.25 0.0M
2025-09-01 51.96 52.90 51.96 52.78 0.0M
2025-08-29 54.00 54.00 52.76 53.00 0.0M
2025-08-28 53.72 55.69 53.72 53.73 0.0M
2025-08-26 56.90 56.90 54.81 54.81 0.0M
2025-08-25 55.95 56.66 54.90 55.92 0.0M
2025-08-22 57.53 57.70 55.90 55.95 0.0M
2025-08-21 56.55 57.90 56.55 57.00 0.0M
2025-08-20 56.05 58.05 56.05 57.68 0.0M
2025-08-19 58.00 58.00 56.56 57.05 0.0M
2025-08-18 57.00 57.09 55.02 56.99 0.0M
2025-08-14 57.04 57.04 56.00 56.00 0.0M
2025-08-13 56.46 57.16 55.65 57.05 0.0M
2025-08-12 56.48 57.89 56.47 56.47 0.0M
2025-08-11 58.98 58.98 56.80 56.82 0.0M
2025-08-08 56.30 58.00 56.30 57.90 0.0M
2025-08-07 56.61 57.99 56.05 56.99 0.0M
2025-08-06 58.35 59.15 57.19 57.19 0.0M
2025-08-05 58.79 58.80 57.82 58.35 0.0M
2025-08-04 59.00 59.00 59.00 59.00 0.0M
2025-08-01 58.67 60.48 58.66 60.20 0.0M
2025-07-31 59.85 59.95 58.85 59.85 0.0M
2025-07-30 62.15 62.15 60.05 60.05 0.0M
2025-07-29 60.62 61.20 59.31 61.19 0.0M
2025-07-28 61.00 61.05 60.00 60.00 0.0M
2025-07-25 59.86 59.86 59.86 59.86 0.0M
2025-07-24 59.80 60.14 58.57 58.69 0.0M
2025-07-23 58.33 59.06 58.33 59.01 0.0M
2025-07-22 59.56 60.06 58.32 58.33 0.0M
2025-07-21 59.98 60.88 58.98 59.51 0.0M
2025-07-18 60.26 60.26 59.12 59.93 0.0M
2025-07-17 59.00 59.08 59.00 59.08 0.0M
2025-07-16 59.90 59.90 57.64 57.93 0.0M
2025-07-15 58.44 58.89 58.44 58.81 0.0M
2025-07-14 61.00 61.00 59.63 59.63 0.0M
2025-07-11 62.00 62.00 60.78 60.84 0.0M
2025-07-10 62.80 63.20 60.78 62.02 0.0M
2025-07-09 61.96 62.38 61.90 62.00 0.0M
2025-07-08 63.95 64.35 61.89 61.95 0.0M
2025-07-07 61.50 63.19 61.07 63.15 0.0M
2025-07-04 61.01 61.96 61.00 61.96 0.0M
2025-07-03 59.56 60.75 58.37 60.75 0.0M
2025-07-02 58.00 59.56 57.24 59.56 0.0M
2025-07-01 59.59 59.59 58.40 58.40 0.0M
2025-06-30 59.59 59.59 59.59 59.59 0.0M
2025-06-27 60.80 60.80 60.80 60.80 0.0M
2025-06-26 62.06 62.06 62.04 62.04 0.0M
2025-06-25 63.30 63.30 63.30 63.30 0.0M
2025-06-24 64.59 64.59 64.59 64.59 0.0M
2025-06-23 67.43 67.43 65.17 65.90 0.0M
2025-06-20 65.00 67.40 65.00 66.50 0.0M
2025-06-19 66.11 66.11 66.11 66.11 0.0M
2025-06-18 64.89 66.40 64.19 64.82 0.0M
2025-06-17 65.50 65.50 63.50 65.50 0.0M
2025-06-16 64.77 65.00 64.01 64.50 0.0M
2025-06-13 65.01 65.75 65.00 65.31 0.0M
2025-06-12 65.91 66.90 65.91 66.24 0.0M
2025-06-11 67.55 67.55 65.90 65.91 0.0M
2025-06-10 65.75 68.00 65.75 66.93 0.0M
2025-06-09 67.90 67.90 66.13 67.07 0.0M
2025-06-06 68.89 68.89 66.32 67.47 0.0M
2025-06-05 67.10 67.77 65.76 67.67 0.0M
2025-06-04 67.10 67.45 67.10 67.10 0.0M
2025-06-03 68.46 69.52 68.46 68.46 0.0M
2025-06-02 69.85 69.85 69.85 69.85 0.0M
2025-05-30 71.28 71.29 71.27 71.27 0.0M
2025-05-29 72.97 72.97 71.50 72.72 0.0M
2025-05-28 72.74 73.90 71.29 71.54 0.0M
2025-05-27 72.70 72.80 71.05 72.74 0.0M
2025-05-26 71.20 72.37 70.15 71.38 0.0M
2025-05-23 70.85 71.60 69.75 70.97 0.0M
2025-05-22 72.00 73.40 70.83 70.98 0.0M
2025-05-21 74.00 74.00 72.27 72.27 0.0M
2025-05-20 73.25 73.89 71.79 73.74 0.0M
2025-05-19 73.25 73.25 73.25 73.25 0.0M
2025-05-16 71.85 71.85 71.85 71.85 0.0M
2025-05-15 70.70 70.74 69.60 70.45 0.0M
2025-05-14 69.35 69.40 69.35 69.36 0.0M
2025-05-13 68.05 68.05 65.60 68.04 0.0M
2025-05-12 65.50 67.32 65.50 66.75 0.0M
2025-05-09 68.45 68.45 66.00 66.00 0.0M
2025-05-08 67.34 67.34 67.34 67.34 0.0M
2025-05-07 68.71 68.71 68.71 68.71 0.0M
2025-05-06 70.11 70.11 70.11 70.11 0.0M
2025-05-05 72.55 72.55 71.54 71.54 0.0M
2025-05-02 74.90 74.90 72.95 73.00 0.0M
2025-04-30 76.25 76.25 73.81 73.81 0.0M
2025-04-29 77.00 77.00 75.31 75.31 0.0M
2025-04-28 77.00 79.00 76.84 76.84 0.0M
2025-04-25 79.86 81.45 78.27 78.40 0.0M
2025-04-24 79.86 79.86 78.58 79.86 0.0M
2025-04-23 78.30 78.30 78.30 78.30 0.0M
2025-04-22 76.00 76.77 76.00 76.77 0.0M
2025-04-17 75.27 75.27 75.27 75.27 0.0M
2025-04-16 73.80 73.80 73.80 73.80 0.0M
2025-04-15 72.95 72.95 72.00 72.36 0.0M
2025-04-11 71.55 71.55 71.20 71.52 0.0M
2025-04-09 69.50 71.49 69.50 70.15 0.0M
2025-04-08 69.58 70.95 68.25 70.85 0.0M
2025-04-07 69.61 69.61 69.58 69.58 0.0M
2025-04-04 71.40 71.40 69.00 71.00 0.0M
2025-04-03 69.50 70.15 68.50 70.00 0.0M
2025-04-02 69.20 69.20 67.00 68.80 0.0M
2025-04-01 66.75 67.95 65.32 67.95 0.0M
2025-03-28 69.25 69.25 66.65 66.65 0.0M
2025-03-27 69.20 69.25 68.00 68.01 0.0M
2025-03-26 66.58 67.91 66.58 67.91 0.0M
2025-03-25 66.50 66.58 66.50 66.58 0.0M
2025-03-24 65.24 65.28 64.60 65.28 0.0M
2025-03-21 63.68 64.00 61.85 64.00 0.0M
2025-03-20 61.81 64.30 61.81 62.75 0.0M
2025-03-19 63.07 65.49 63.07 63.07 0.0M
2025-03-18 64.35 66.50 64.35 64.35 0.0M
2025-03-17 66.10 67.74 65.66 65.66 0.0M
2025-03-13 66.10 68.45 66.10 66.99 0.0M
2025-03-12 65.50 67.70 65.50 67.44 0.0M
2025-03-11 66.75 68.89 66.75 66.75 0.0M
2025-03-10 69.00 70.70 68.11 68.11 0.0M
2025-03-07 67.95 69.50 67.95 69.50 0.0M
2025-03-06 68.01 70.00 68.01 68.14 0.0M
2025-03-05 68.26 69.45 67.50 69.24 0.0M
2025-03-04 68.24 69.49 68.24 68.26 0.0M
2025-03-03 72.37 72.37 69.55 69.63 0.0M
2025-02-28 70.96 70.96 70.96 70.96 0.0M
2025-02-27 69.57 69.57 69.57 69.57 0.0M
2025-02-25 68.21 68.21 68.21 68.21 0.0M
2025-02-24 66.88 66.88 66.88 66.88 0.0M
2025-02-21 65.57 65.57 65.57 65.57 0.0M
2025-02-20 68.26 68.26 66.90 66.90 0.0M
2025-02-19 68.26 68.26 68.26 68.26 0.0M
2025-02-18 69.65 69.65 69.65 69.65 0.0M
2025-02-17 71.07 71.07 71.07 71.07 0.0M
2025-02-14 72.52 72.52 72.52 72.52 0.0M
2025-02-13 73.99 73.99 73.99 73.99 0.0M
2025-02-12 75.50 75.50 75.50 75.50 0.0M
2025-02-11 77.04 77.04 77.04 77.04 0.0M
2025-02-10 78.61 78.61 78.61 78.61 0.0M
2025-02-07 80.21 80.21 80.21 80.21 0.0M
2025-02-06 78.64 78.64 78.64 78.64 0.0M
2025-02-05 79.00 79.50 77.10 77.10 0.0M
2025-02-04 79.94 79.94 77.95 78.14 0.0M
2025-02-03 77.27 78.76 75.73 78.50 0.0M
2025-02-01 77.45 79.56 76.61 77.27 0.0M
2025-01-31 76.70 78.01 76.60 78.00 0.0M
2025-01-30 79.50 80.00 78.05 78.10 0.0M
2025-01-29 80.00 82.00 79.38 79.38 0.0M
2025-01-28 79.80 82.24 79.62 81.00 0.0M
2025-01-27 81.25 81.25 81.24 81.24 0.0M
2025-01-24 84.45 86.00 82.80 82.89 0.0M
2025-01-23 84.50 84.50 84.31 84.45 0.0M
2025-01-22 87.40 87.40 84.11 84.11 0.0M
2025-01-21 85.36 88.70 85.36 85.69 0.0M
2025-01-20 88.60 88.60 85.46 87.10 0.0M
2025-01-17 85.00 87.29 85.00 87.20 0.0M
2025-01-16 87.35 88.70 85.30 85.92 0.0M
2025-01-15 88.99 88.99 85.61 87.00 0.0M
2025-01-14 90.80 90.80 87.34 87.35 0.0M
2025-01-13 92.69 92.69 89.12 89.12 0.0M
2025-01-10 91.00 91.00 88.08 90.93 0.0M
2025-01-09 93.44 93.44 89.87 89.87 0.0M
2025-01-08 88.80 91.75 88.80 91.70 0.0M
2025-01-07 88.80 92.40 88.80 90.00 0.0M
2025-01-06 94.25 94.25 90.61 90.61 0.0M
2025-01-03 94.00 94.00 91.03 92.45 0.0M
2025-01-02 92.33 92.33 90.50 92.23 0.0M
2025-01-01 90.90 92.37 89.00 90.82 0.0M