Price Data Selection & Download
Transworld Shipping Lines Share Price All Time Records & Statistics (Jan 2003 - Jun 2026)
5771 daily OHLCV records on NSE from Jan. 2003 to June 2026. Examine TRANSWORLD Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹839.70
August 05, 2015
NSE Exchange
Share Price All Time Low
₹4.00
March 11, 2003
NSE Exchange
Highest Volume Trading Day
4,907,511
September 27, 2023 • ₹484.90
NSE Exchange
Share Price History Data (Jan 2003 - Jun 2026)
TRANSWORLD daily open, high, low, close and volume (OHLCV) on NSE — 112 records.
Total Records
112
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-17 | ₹192.00 | ₹193.44 | ₹183.04 | ₹184.25 | 30,687 |
| 2026-06-16 | ₹173.30 | ₹196.49 | ₹173.01 | ₹191.14 | 188,056 |
| 2026-06-15 | ₹161.16 | ₹177.98 | ₹161.16 | ₹175.09 | 104,848 |
| 2026-06-12 | ₹158.50 | ₹163.80 | ₹158.00 | ₹161.16 | 12,123 |
| 2026-06-11 | ₹165.00 | ₹166.30 | ₹155.20 | ₹157.54 | 18,494 |
| 2026-06-10 | ₹167.00 | ₹169.99 | ₹164.33 | ₹165.72 | 7,062 |
| 2026-06-09 | ₹163.96 | ₹167.89 | ₹161.80 | ₹166.96 | 16,916 |
| 2026-06-08 | ₹162.40 | ₹165.85 | ₹161.19 | ₹163.29 | 23,636 |
| 2026-06-05 | ₹162.40 | ₹170.00 | ₹159.98 | ₹163.79 | 25,478 |
| 2026-06-04 | ₹160.95 | ₹163.11 | ₹160.00 | ₹161.05 | 13,181 |
| 2026-06-03 | ₹163.30 | ₹165.56 | ₹158.00 | ₹161.21 | 18,160 |
| 2026-06-02 | ₹164.85 | ₹171.70 | ₹161.35 | ₹164.65 | 18,114 |
| 2026-06-01 | ₹161.00 | ₹166.43 | ₹161.00 | ₹164.42 | 35,597 |
| 2026-05-29 | ₹164.56 | ₹165.05 | ₹160.00 | ₹161.53 | 22,526 |
| 2026-05-27 | ₹162.00 | ₹165.58 | ₹158.10 | ₹163.55 | 42,647 |
| 2026-05-26 | ₹163.00 | ₹166.60 | ₹159.20 | ₹162.00 | 18,122 |
| 2026-05-25 | ₹163.35 | ₹169.81 | ₹157.07 | ₹161.42 | 36,312 |
| 2026-05-22 | ₹154.91 | ₹163.00 | ₹154.91 | ₹162.10 | 37,596 |
| 2026-05-21 | ₹157.00 | ₹160.70 | ₹154.07 | ₹154.91 | 20,396 |
| 2026-05-20 | ₹164.99 | ₹164.99 | ₹153.12 | ₹155.89 | 66,993 |
| 2026-05-19 | ₹165.00 | ₹178.48 | ₹163.00 | ₹167.48 | 61,188 |
| 2026-05-18 | ₹157.99 | ₹167.71 | ₹149.70 | ₹164.74 | 38,976 |
| 2026-05-15 | ₹152.05 | ₹157.05 | ₹148.85 | ₹150.51 | 32,568 |
| 2026-05-14 | ₹155.00 | ₹158.00 | ₹149.19 | ₹151.93 | 8,949 |
| 2026-05-13 | ₹155.10 | ₹160.27 | ₹151.50 | ₹154.66 | 15,333 |
| 2026-05-12 | ₹166.78 | ₹168.00 | ₹154.00 | ₹157.59 | 24,729 |
| 2026-05-11 | ₹166.00 | ₹169.62 | ₹164.00 | ₹166.59 | 21,121 |
| 2026-05-08 | ₹168.13 | ₹169.50 | ₹167.00 | ₹167.80 | 10,241 |
| 2026-05-07 | ₹168.60 | ₹169.79 | ₹166.02 | ₹168.40 | 42,396 |
| 2026-05-06 | ₹171.00 | ₹173.99 | ₹165.43 | ₹167.02 | 31,637 |
| 2026-05-05 | ₹168.39 | ₹171.49 | ₹166.65 | ₹169.03 | 11,773 |
| 2026-05-04 | ₹172.02 | ₹178.48 | ₹164.90 | ₹168.66 | 95,519 |
| 2026-04-30 | ₹164.30 | ₹167.65 | ₹159.06 | ₹164.90 | 12,262 |
| 2026-04-29 | ₹168.41 | ₹171.70 | ₹163.48 | ₹164.81 | 23,569 |
| 2026-04-28 | ₹177.73 | ₹178.00 | ₹166.00 | ₹167.61 | 27,223 |
| 2026-04-27 | ₹172.01 | ₹178.48 | ₹172.01 | ₹176.07 | 10,251 |
| 2026-04-24 | ₹176.63 | ₹180.29 | ₹165.97 | ₹172.01 | 20,893 |
| 2026-04-23 | ₹181.90 | ₹182.49 | ₹173.26 | ₹175.75 | 40,173 |
| 2026-04-22 | ₹170.00 | ₹185.00 | ₹168.50 | ₹179.24 | 37,447 |
| 2026-04-21 | ₹169.99 | ₹174.00 | ₹165.66 | ₹168.32 | 23,892 |
| 2026-04-20 | ₹160.00 | ₹178.00 | ₹160.00 | ₹168.87 | 162,002 |
| 2026-04-17 | ₹158.95 | ₹166.99 | ₹156.15 | ₹158.92 | 56,170 |
| 2026-04-16 | ₹159.00 | ₹160.99 | ₹150.00 | ₹154.71 | 35,722 |
| 2026-04-15 | ₹145.11 | ₹159.19 | ₹145.11 | ₹156.05 | 68,279 |
| 2026-04-13 | ₹143.00 | ₹150.35 | ₹140.25 | ₹143.73 | 28,404 |
| 2026-04-10 | ₹140.63 | ₹143.99 | ₹140.62 | ₹142.40 | 11,221 |
| 2026-04-09 | ₹143.00 | ₹144.99 | ₹139.21 | ₹140.63 | 17,295 |
| 2026-04-08 | ₹147.94 | ₹147.94 | ₹137.11 | ₹141.90 | 22,549 |
| 2026-04-07 | ₹134.92 | ₹137.41 | ₹132.00 | ₹136.38 | 11,690 |
| 2026-04-06 | ₹133.74 | ₹135.95 | ₹130.51 | ₹134.92 | 27,542 |
| 2026-04-02 | ₹128.26 | ₹132.95 | ₹126.68 | ₹132.74 | 26,109 |
| 2026-04-01 | ₹120.10 | ₹133.00 | ₹120.10 | ₹132.24 | 64,572 |
| 2026-03-30 | ₹122.85 | ₹127.85 | ₹111.56 | ₹115.05 | 42,552 |
| 2026-03-27 | ₹133.45 | ₹135.09 | ₹123.13 | ₹123.76 | 71,875 |
| 2026-03-25 | ₹131.25 | ₹135.32 | ₹131.10 | ₹133.01 | 48,301 |
| 2026-03-24 | ₹133.20 | ₹136.99 | ₹129.66 | ₹130.60 | 89,608 |
| 2026-03-23 | ₹135.20 | ₹135.20 | ₹128.00 | ₹130.23 | 48,031 |
| 2026-03-20 | ₹132.20 | ₹137.54 | ₹132.20 | ₹135.20 | 54,664 |
| 2026-03-19 | ₹132.00 | ₹138.99 | ₹128.40 | ₹133.05 | 161,066 |
| 2026-03-18 | ₹131.26 | ₹136.39 | ₹131.25 | ₹134.44 | 98,739 |
| 2026-03-17 | ₹127.33 | ₹133.90 | ₹124.99 | ₹131.26 | 46,918 |
| 2026-03-16 | ₹130.63 | ₹131.38 | ₹124.23 | ₹126.45 | 69,708 |
| 2026-03-13 | ₹134.94 | ₹137.98 | ₹129.00 | ₹129.80 | 147,074 |
| 2026-03-12 | ₹136.19 | ₹138.79 | ₹131.41 | ₹134.27 | 63,349 |
| 2026-03-11 | ₹131.00 | ₹139.11 | ₹131.00 | ₹134.83 | 62,268 |
| 2026-03-10 | ₹128.99 | ₹133.95 | ₹128.99 | ₹132.80 | 22,907 |
| 2026-03-09 | ₹132.46 | ₹133.12 | ₹124.57 | ₹128.35 | 65,619 |
| 2026-03-06 | ₹131.10 | ₹135.95 | ₹131.10 | ₹132.34 | 34,461 |
| 2026-03-05 | ₹131.97 | ₹134.90 | ₹128.75 | ₹132.49 | 60,074 |
| 2026-03-04 | ₹126.00 | ₹134.99 | ₹126.00 | ₹132.63 | 95,305 |
| 2026-03-02 | ₹138.48 | ₹139.48 | ₹128.24 | ₹130.30 | 56,516 |
| 2026-02-27 | ₹145.00 | ₹145.00 | ₹137.20 | ₹139.17 | 20,454 |
| 2026-02-26 | ₹140.00 | ₹143.91 | ₹139.00 | ₹141.18 | 30,760 |
| 2026-02-25 | ₹145.00 | ₹148.70 | ₹139.00 | ₹140.85 | 51,961 |
| 2026-02-24 | ₹150.00 | ₹151.98 | ₹137.40 | ₹142.88 | 109,039 |
| 2026-02-23 | ₹150.00 | ₹160.50 | ₹145.32 | ₹147.78 | 170,620 |
| 2026-02-20 | ₹160.60 | ₹160.60 | ₹138.10 | ₹142.14 | 128,435 |
| 2026-02-19 | ₹162.50 | ₹165.60 | ₹155.44 | ₹158.63 | 25,235 |
| 2026-02-18 | ₹167.35 | ₹169.99 | ₹162.91 | ₹163.98 | 14,045 |
| 2026-02-17 | ₹165.80 | ₹169.99 | ₹163.51 | ₹166.51 | 25,653 |
| 2026-02-16 | ₹175.00 | ₹175.00 | ₹165.10 | ₹166.34 | 32,502 |
| 2026-02-13 | ₹186.62 | ₹186.62 | ₹174.60 | ₹178.38 | 9,443 |
| 2026-02-12 | ₹182.68 | ₹188.49 | ₹181.67 | ₹185.70 | 19,258 |
| 2026-02-11 | ₹186.46 | ₹186.79 | ₹181.10 | ₹182.68 | 7,173 |
| 2026-02-10 | ₹188.01 | ₹189.00 | ₹183.91 | ₹184.90 | 11,158 |
| 2026-02-09 | ₹170.00 | ₹185.98 | ₹170.00 | ₹184.48 | 31,416 |
| 2026-02-06 | ₹179.05 | ₹179.17 | ₹170.15 | ₹172.65 | 13,741 |
| 2026-02-05 | ₹177.48 | ₹182.35 | ₹176.55 | ₹179.73 | 11,921 |
| 2026-02-04 | ₹170.80 | ₹179.70 | ₹170.80 | ₹178.37 | 16,066 |
| 2026-02-03 | ₹184.29 | ₹188.00 | ₹170.90 | ₹172.45 | 30,198 |
| 2026-02-02 | ₹180.39 | ₹181.91 | ₹170.56 | ₹175.29 | 11,738 |
| 2026-02-01 | ₹179.09 | ₹184.90 | ₹175.50 | ₹180.92 | 24,035 |
| 2026-01-30 | ₹172.00 | ₹184.00 | ₹170.11 | ₹179.99 | 34,331 |
| 2026-01-29 | ₹177.25 | ₹177.88 | ₹171.16 | ₹173.62 | 14,550 |
| 2026-01-28 | ₹164.50 | ₹182.51 | ₹164.49 | ₹177.01 | 44,579 |
| 2026-01-27 | ₹158.00 | ₹171.00 | ₹155.04 | ₹166.98 | 57,644 |
| 2026-01-23 | ₹166.00 | ₹169.00 | ₹155.50 | ₹157.67 | 56,602 |
| 2026-01-22 | ₹145.01 | ₹172.30 | ₹144.07 | ₹171.73 | 239,540 |
| 2026-01-21 | ₹144.00 | ₹146.00 | ₹140.00 | ₹143.59 | 38,508 |
| 2026-01-20 | ₹152.25 | ₹156.12 | ₹140.26 | ₹141.91 | 43,043 |
| 2026-01-19 | ₹167.50 | ₹167.50 | ₹152.20 | ₹153.88 | 45,407 |
| 2026-01-16 | ₹167.50 | ₹169.30 | ₹164.00 | ₹165.73 | 17,000 |
| 2026-01-14 | ₹165.00 | ₹171.80 | ₹165.00 | ₹166.52 | 34,625 |
| 2026-01-13 | ₹170.76 | ₹174.01 | ₹164.10 | ₹164.78 | 37,789 |
| 2026-01-12 | ₹172.00 | ₹175.80 | ₹165.20 | ₹169.92 | 43,781 |
| 2026-01-09 | ₹182.10 | ₹186.12 | ₹172.44 | ₹174.22 | 29,003 |
| 2026-01-08 | ₹191.41 | ₹194.41 | ₹180.60 | ₹182.83 | 14,405 |
| 2026-01-07 | ₹194.74 | ₹195.40 | ₹188.72 | ₹189.73 | 24,930 |
| 2026-01-06 | ₹194.50 | ₹200.69 | ₹191.30 | ₹193.43 | 19,827 |
| 2026-01-05 | ₹195.06 | ₹200.06 | ₹191.32 | ₹192.55 | 21,263 |
| 2026-01-02 | ₹200.70 | ₹203.97 | ₹198.10 | ₹199.15 | 14,367 |
| 2026-01-01 | ₹200.00 | ₹202.79 | ₹198.10 | ₹198.57 | 6,286 |
Transworld Shipping Lines Share Price Performance Analysis (Jan 2003 - Jun 2026)
TRANSWORLD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.21%
₹198.57 → ₹184.25
Year to Date
Price Volatility
11.87%
Low Volatility
Year to Date
Average Daily Volume
43,304
Year to Date Average
NSE Exchange
Transworld Shipping Lines Share Price History – Frequently Asked Questions
Common questions about TRANSWORLD historical data and records.
What is the all-time high share price of Transworld Shipping Lines (TRANSWORLD)?
The all-time high share price of Transworld Shipping Lines was ₹839.7 recorded on August 05, 2015 on the NSE exchange.
What is the all-time low share price of Transworld Shipping Lines (TRANSWORLD)?
The all-time low share price of Transworld Shipping Lines was ₹4.0 recorded on March 11, 2003 on the NSE exchange.
How can I download TRANSWORLD historical share price data?
You can download Transworld Shipping Lines historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRANSWORLD shares?
The highest trading volume day for Transworld Shipping Lines was 4,907,511 shares traded on September 27, 2023 on the NSE exchange, with share price at ₹484.9.