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
2021-12-31 45.45 45.60 45.45 45.60 0.0M
2021-12-30 45.60 45.60 44.70 44.75 0.0M
2021-12-29 47.20 47.40 45.60 45.60 0.0M
2021-12-28 44.80 46.55 44.75 46.50 0.0M
2021-12-27 45.65 45.65 45.65 45.65 0.0M
2021-12-24 46.55 46.55 46.55 46.55 0.0M
2021-12-23 49.40 49.40 47.50 47.50 0.0M
2021-12-22 48.45 48.45 48.45 48.45 0.0M
2021-12-21 49.40 49.95 49.40 49.40 0.0M
2021-12-20 50.40 50.40 50.40 50.40 0.0M
2021-12-17 51.40 52.00 51.40 51.40 0.0M
2021-12-16 54.05 54.05 52.40 52.40 0.0M
2021-12-15 54.85 55.00 53.10 53.45 0.0M
2021-12-14 52.10 54.15 52.05 54.15 0.0M
2021-12-13 53.40 53.50 53.10 53.10 0.0M
2021-12-10 54.15 56.20 54.10 54.15 0.0M
2021-12-09 56.30 56.30 55.20 55.20 0.0M
2021-12-08 58.50 58.50 56.30 56.30 0.0M
2021-12-07 57.40 57.40 57.40 57.40 0.0M
2021-12-06 56.30 56.30 56.30 56.30 0.0M
2021-12-03 53.10 55.20 53.10 55.20 0.0M
2021-12-02 54.20 54.20 54.15 54.15 0.0M
2021-12-01 55.25 55.25 55.25 55.25 0.0M
2021-11-30 56.35 56.35 56.35 56.35 0.0M
2021-11-29 57.50 57.50 57.50 57.50 0.0M
2021-11-26 58.80 58.80 58.65 58.65 0.0M
2021-11-25 61.95 62.15 59.80 59.80 0.0M
2021-11-24 58.70 61.00 58.70 61.00 0.0M
2021-11-23 59.85 59.85 59.85 59.85 0.0M
2021-11-22 63.45 63.45 61.05 61.05 0.0M
2021-11-18 62.90 62.90 60.50 62.25 0.0M
2021-11-17 61.70 61.70 61.70 61.70 0.0M
2021-11-16 60.50 60.50 60.50 60.50 0.0M
2021-11-15 57.05 59.35 57.05 59.35 0.0M
2021-11-12 58.20 58.20 58.20 58.20 0.0M
2021-11-11 60.45 60.50 59.35 59.35 0.0M
2021-11-10 62.85 62.85 60.45 60.55 0.1M
2021-11-09 61.65 61.65 61.10 61.65 0.0M
2021-11-08 60.45 60.45 58.15 60.45 0.1M
2021-11-04 59.30 59.30 59.30 59.30 0.0M
2021-11-03 58.15 58.15 58.15 58.15 0.0M
2021-11-02 57.05 57.05 57.05 57.05 0.0M
2021-11-01 55.95 55.95 55.95 55.95 0.0M
2021-10-29 54.90 54.90 54.40 54.90 0.1M
2021-10-28 53.85 53.85 53.85 53.85 0.0M
2021-10-27 52.80 52.80 52.80 52.80 0.0M
2021-10-26 51.80 51.80 51.80 51.80 0.0M
2021-10-25 50.80 50.80 50.80 50.80 0.0M
2021-10-22 49.85 49.85 49.85 49.85 0.0M
2021-10-21 48.90 50.80 48.90 48.90 0.0M
2021-10-20 50.00 51.00 49.00 49.85 0.0M
2021-10-19 52.00 52.00 50.00 50.00 0.0M
2021-10-18 49.00 51.00 49.00 51.00 0.0M
2021-10-14 50.00 50.00 50.00 50.00 0.0M
2021-10-13 51.00 51.00 51.00 51.00 0.0M
2021-10-12 52.00 52.00 52.00 52.00 0.0M
2021-10-11 55.15 55.15 53.05 53.05 0.0M
2021-10-08 54.10 54.10 54.10 54.10 0.0M
2021-10-07 53.05 53.05 53.05 53.05 0.0M
2021-10-06 52.05 52.05 52.05 52.05 0.0M
2021-10-05 51.05 51.05 51.05 51.05 0.0M
2021-10-04 50.05 50.05 50.05 50.05 0.0M
2021-10-01 49.10 49.10 49.10 49.10 0.0M
2021-09-30 48.15 48.15 48.15 48.15 0.0M
2021-09-29 47.25 47.25 47.20 47.25 0.0M
2021-09-28 46.35 46.35 46.35 46.35 0.0M
2021-09-27 45.45 45.45 45.45 45.45 0.0M
2021-09-24 44.60 44.60 44.60 44.60 0.0M
2021-09-23 43.70 43.75 43.70 43.75 0.0M
2021-09-22 42.80 42.90 41.30 42.90 0.0M
2021-09-21 42.10 42.10 40.55 42.10 0.0M
2021-09-20 41.30 41.30 41.30 41.30 0.0M
2021-09-17 40.50 40.50 40.50 40.50 0.0M
2021-09-16 39.75 39.75 39.75 39.75 0.0M
2021-09-15 39.00 39.00 39.00 39.00 0.0M
2021-09-14 38.25 38.25 38.25 38.25 0.0M
2021-09-13 37.50 37.50 37.50 37.50 0.0M
2021-09-09 36.80 36.80 36.80 36.80 0.0M
2021-09-08 34.90 36.30 34.90 36.10 0.0M
2021-09-07 37.00 37.00 35.60 35.60 0.0M
2021-09-06 36.30 36.30 36.30 36.30 0.0M
2021-09-03 35.60 35.60 35.60 35.60 0.0M
2021-09-02 34.95 34.95 34.95 34.95 0.0M
2021-09-01 34.30 34.30 34.30 34.30 0.0M
2021-08-31 33.65 33.65 33.65 33.65 0.0M
2021-08-30 32.40 33.00 32.40 33.00 0.0M
2021-08-27 32.40 32.40 31.20 32.40 0.0M
2021-08-26 31.80 31.80 31.80 31.80 0.0M
2021-08-25 31.20 31.20 31.20 31.20 0.0M
2021-08-24 30.60 30.60 30.60 30.60 0.0M
2021-08-23 30.00 30.00 29.80 30.00 0.0M
2021-08-20 29.40 29.45 28.35 29.45 0.0M
2021-08-18 28.85 28.90 28.85 28.90 0.0M
2021-08-17 28.35 28.35 28.35 28.35 0.0M
2021-08-16 27.80 27.80 27.80 27.80 0.0M
2021-08-13 27.30 27.30 27.30 27.30 0.0M
2021-08-12 26.80 26.80 26.80 26.80 0.0M
2021-08-11 26.30 26.30 26.30 26.30 0.0M
2021-08-10 25.80 25.80 25.80 25.80 0.0M
2021-08-09 25.30 25.30 25.30 25.30 0.0M
2021-08-06 24.85 24.85 24.85 24.85 0.0M
2021-08-05 24.40 24.40 24.40 24.40 0.0M
2021-08-04 23.95 23.95 23.95 23.95 0.0M
2021-08-03 23.50 23.50 23.50 23.50 0.0M
2021-08-02 23.05 23.05 23.05 23.05 0.0M
2021-07-30 22.60 22.60 22.60 22.60 0.0M
2021-07-29 22.20 22.20 22.20 22.20 0.0M
2021-07-28 21.80 21.80 21.80 21.80 0.0M
2021-07-27 20.80 21.40 20.65 21.40 0.0M
2021-07-26 21.15 21.15 21.00 21.00 0.0M
2021-07-23 21.95 21.95 21.40 21.40 0.0M
2021-07-22 22.05 22.05 21.80 21.80 0.0M
2021-07-20 22.65 22.95 22.20 22.20 0.0M
2021-07-19 23.10 23.10 22.65 22.65 0.0M
2021-07-16 23.55 24.00 23.10 23.10 0.0M
2021-07-15 24.45 24.45 23.55 23.55 0.0M
2021-07-14 23.55 24.45 23.55 24.00 0.0M
2021-07-13 24.00 24.00 24.00 24.00 0.0M
2021-07-12 24.45 24.45 24.45 24.45 0.0M
2021-07-09 25.70 25.90 24.90 24.90 0.0M
2021-07-08 25.40 25.40 25.10 25.40 0.0M
2021-07-07 24.95 24.95 24.95 24.95 0.0M
2021-07-06 24.50 24.50 24.05 24.50 0.0M
2021-07-05 24.05 24.05 23.85 24.05 0.0M
2021-07-02 23.60 23.60 23.60 23.60 0.0M
2021-07-01 23.15 23.15 22.95 23.15 0.0M
2021-06-30 22.70 22.70 22.70 22.70 0.0M
2021-06-29 22.30 22.30 22.30 22.30 0.0M
2021-06-28 21.90 21.90 21.90 21.90 0.0M
2021-06-25 21.50 21.50 21.50 21.50 0.0M
2021-06-24 21.10 21.10 21.10 21.10 0.0M
2021-06-23 20.50 20.70 20.50 20.70 0.0M
2021-06-22 20.30 20.30 20.30 20.30 0.0M
2021-06-21 19.95 19.95 19.60 19.95 0.0M
2021-06-18 19.60 19.60 19.60 19.60 0.0M
2021-06-17 19.25 19.25 19.25 19.25 0.0M
2021-06-16 18.90 18.90 18.90 18.90 0.0M
2021-06-15 18.50 18.55 18.00 18.55 0.0M
2021-06-14 18.55 18.55 17.85 18.20 0.0M
2021-06-11 18.20 18.20 17.85 18.20 0.0M
2021-06-10 17.85 17.85 17.85 17.85 0.0M
2021-06-09 17.50 17.50 17.00 17.50 0.0M
2021-06-08 17.20 17.20 17.20 17.20 0.0M
2021-06-07 16.90 16.90 16.90 16.90 0.0M
2021-06-04 16.60 16.60 16.60 16.60 0.0M
2021-06-03 16.30 16.30 16.30 16.30 0.0M
2021-06-02 15.85 16.00 15.40 16.00 0.0M
2021-06-01 15.55 15.70 15.30 15.70 0.0M
2021-05-31 15.20 15.45 14.90 15.43 0.0M
2021-05-28 15.66 15.66 15.10 15.15 0.0M
2021-05-27 15.36 15.36 15.36 15.36 0.0M
2021-05-26 15.09 15.09 15.05 15.06 0.0M
2021-05-25 14.80 14.80 14.80 14.80 0.0M
2021-05-24 14.51 14.51 14.51 14.51 0.0M
2021-05-21 14.23 14.23 14.23 14.23 0.0M
2021-05-20 13.96 13.96 13.96 13.96 0.0M
2021-05-19 13.69 13.69 13.69 13.69 0.0M
2021-05-18 13.43 13.43 13.43 13.43 0.0M
2021-05-17 13.17 13.17 13.17 13.17 0.0M
2021-05-14 12.92 12.92 12.92 12.92 0.0M
2021-05-12 12.67 12.67 12.67 12.67 0.0M
2021-05-11 12.43 12.43 12.43 12.43 0.0M
2021-05-06 12.19 12.19 12.19 12.19 0.0M
2021-05-04 12.20 12.20 11.96 11.96 0.0M
2021-05-03 12.20 12.20 12.20 12.20 0.0M
2021-04-30 12.37 12.37 12.37 12.37 0.0M
2021-04-29 12.36 12.59 12.12 12.13 0.0M
2021-04-28 11.88 12.36 11.88 12.36 0.0M
2021-04-27 12.60 12.60 12.12 12.12 0.0M
2021-04-26 12.36 12.36 12.36 12.36 0.0M
2021-04-23 12.61 12.61 12.61 12.61 0.0M
2021-04-22 12.86 12.86 12.86 12.86 0.0M
2021-04-19 13.12 13.12 13.12 13.12 0.0M
2021-04-09 13.38 13.38 13.38 13.38 0.0M
2021-04-08 13.65 13.65 13.65 13.65 0.0M
2021-04-07 13.92 14.00 13.92 13.92 0.0M
2021-04-05 14.20 14.20 14.20 14.20 0.0M
2021-04-01 14.48 14.48 14.48 14.48 0.0M
2021-03-26 14.48 14.77 14.48 14.77 0.0M
2021-03-25 15.37 15.37 14.77 14.77 0.0M
2021-03-24 15.66 15.66 15.06 15.07 0.2M
2021-03-23 15.36 15.36 15.36 15.36 0.0M
2021-03-22 15.06 15.06 15.06 15.06 0.0M
2021-03-19 14.77 14.77 14.77 14.77 0.0M
2021-03-18 14.49 14.49 14.49 14.49 0.0M
2021-03-17 14.21 14.21 14.21 14.21 0.0M
2021-03-16 13.94 13.94 13.94 13.94 0.0M
2021-03-15 13.67 13.67 13.67 13.67 0.0M
2021-03-12 13.15 13.41 13.15 13.41 0.0M
2021-03-10 13.15 13.15 13.15 13.15 0.0M
2021-03-09 12.90 12.90 12.90 12.90 0.0M
2021-03-08 12.50 12.65 12.50 12.65 0.0M
2021-03-05 12.15 12.41 12.15 12.41 0.0M
2021-03-04 12.18 12.19 11.95 12.17 0.0M
2021-03-03 12.23 12.23 12.19 12.19 0.0M
2021-03-02 12.11 12.29 12.11 12.11 0.0M
2021-03-01 11.95 12.35 11.95 12.35 0.0M
2021-02-26 12.42 12.42 12.19 12.19 0.0M
2021-02-25 12.00 12.25 12.00 12.25 0.0M
2021-02-24 11.90 12.09 11.65 12.04 0.0M
2021-02-23 12.18 12.18 11.76 11.86 0.0M
2021-02-22 11.70 12.09 11.63 11.99 0.0M
2021-02-19 11.86 12.10 11.85 11.86 0.0M
2021-02-18 12.07 12.30 12.06 12.06 0.0M
2021-02-17 12.27 12.27 12.07 12.07 0.0M
2021-02-16 12.03 12.03 12.00 12.03 0.0M
2021-02-15 11.80 11.80 11.80 11.80 0.0M
2021-02-12 11.57 11.57 11.57 11.57 0.0M
2021-02-11 11.35 11.35 11.35 11.35 0.0M
2021-02-10 11.13 11.13 11.13 11.13 0.0M
2021-02-08 10.92 10.92 10.92 10.92 0.0M
2021-02-05 10.71 10.71 10.71 10.71 0.0M
2021-02-04 10.50 10.50 10.50 10.50 0.0M
2021-02-03 10.56 10.56 10.56 10.56 0.0M
2021-02-02 10.69 10.93 10.62 10.72 0.0M
2021-02-01 10.72 10.72 10.72 10.72 0.0M
2021-01-28 10.84 11.25 10.84 10.84 0.0M
2021-01-27 11.50 11.50 11.06 11.06 0.0M
2021-01-25 11.32 11.32 11.28 11.28 0.0M
2021-01-22 11.10 11.10 11.10 11.10 0.0M
2021-01-21 11.29 11.29 11.29 11.29 0.0M
2021-01-20 10.95 11.36 10.95 11.07 0.0M
2021-01-19 10.85 11.24 10.85 11.15 0.0M
2021-01-18 10.70 11.05 10.70 11.05 0.0M
2021-01-15 10.60 10.88 10.55 10.88 0.0M
2021-01-14 10.46 10.67 10.30 10.67 0.0M
2021-01-13 10.47 10.48 10.47 10.48 0.0M
2021-01-12 10.99 10.99 10.67 10.67 0.0M
2021-01-11 10.82 10.82 10.40 10.82 0.0M
2021-01-08 10.87 10.87 10.55 10.61 0.0M
2021-01-07 10.75 10.76 10.57 10.76 0.0M
2021-01-06 10.80 10.80 10.78 10.78 0.0M
2021-01-05 10.83 10.84 10.44 10.68 0.0M
2021-01-04 10.65 10.65 10.65 10.65 0.0M
2021-01-01 10.45 10.45 10.45 10.45 0.0M