BSE · TICL · stock
Twamev Construction and Infrastructure Limited (TICL) stock price history
Every BSE trading session of Twamev Construction and Infrastructure Limited from Apr 28, 2006 to Sep 28, 2026: 5,037 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TICL adjusted close, 2006 to 2026
- ₹240.53
- All time high, 2006
- ₹34.14
- 52 week high, ₹5.36 low
- 5,037
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
TICL key facts
- Twamev Construction and Infrastructure Limited (TICL) closed at ₹6.77 on Sep 28, 2026 on BSE.
- TICL's all time high close is ₹240.53, set on May 2, 2006; its all time low close is ₹0.9400 on Nov 19, 2020.
- TICL's 52 week range is ₹5.36 to ₹34.14.
- TICL returned -71.6% over the year to Sep 28, 2026 and +14.7% over five years.
- Over ten years TICL returned -61%, -8.9% a year compounded.
- TICL's deepest drawdown was -99.6% from May 2, 2006 to Nov 19, 2020.
- DataCedar holds 5,037 daily sessions of TICL history from Apr 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TICL price chart, 2006 to 2026
TICL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.2% |
| 3 months | -60.2% |
| 6 months | -69.8% |
| Year to date | -69.8% |
| 1 year | -71.6% |
| 3 years | -61.7% |
| 5 years | +14.7% |
| 10 years | -60.8% |
| Since Apr 28, 2006 | -96.3% |
| Compound annual growth, 20.4 years | -14.9% |
TICL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹240.53 on May 2, 2006
- All time low close
- ₹0.9400 on Nov 19, 2020
- 52 week high
- ₹34.14 on Nov 11, 2025
- 52 week low
- ₹5.36 on Sep 23, 2026
- Deepest drawdown
- -99.6% from May 2, 2006 to Nov 19, 2020, not yet recovered
- Best single session
- +92.4% on Oct 16, 2023
- Worst single session
- -19.9% on Oct 27, 2008
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +1,348%
- Worst calendar year
- 2018, -74%
TICL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹22.66 | ₹27.15 | ₹5.36 | ₹6.77 | -70.8% | 8.8M | 184 |
| 2025 | ₹46.88 | ₹59.00 | ₹19.50 | ₹23.22 | -45.5% | 10.9M | 248 |
| 2024 | ₹26.64 | ₹61.20 | ₹25.30 | ₹42.63 | +63.2% | 4.4M | 245 |
| 2023 | ₹12.42 | ₹35.50 | ₹8.85 | ₹26.12 | +120.8% | 2.3M | 245 |
| 2022 | ₹26.30 | ₹26.30 | ₹10.15 | ₹11.83 | -57.2% | 2M | 248 |
| 2021 | ₹2.00 | ₹33.85 | ₹1.51 | ₹27.65 | +1,348% | 4.2M | 248 |
| 2020 | ₹1.52 | ₹1.91 | ₹0.9000 | ₹1.91 | +25.7% | 157.3K | 251 |
| 2019 | ₹5.04 | ₹5.05 | ₹1.35 | ₹1.52 | -68.7% | 143.5K | 242 |
| 2018 | ₹19.65 | ₹20.20 | ₹4.42 | ₹4.85 | -74.3% | 1M | 246 |
| 2017 | ₹15.75 | ₹25.05 | ₹14.55 | ₹18.85 | +20.4% | 2.6M | 248 |
| 2016 | ₹27.65 | ₹28.30 | ₹13.50 | ₹15.65 | -44.7% | 1.2M | 246 |
| 2015 | ₹20.40 | ₹30.50 | ₹15.35 | ₹28.30 | +42.2% | 1.2M | 246 |
| 2014 | ₹18.75 | ₹39.50 | ₹14.10 | ₹19.90 | +9.3% | 2.2M | 244 |
| 2013 | ₹46.30 | ₹48.45 | ₹11.00 | ₹18.20 | -60.6% | 10.3M | 248 |
| 2012 | ₹35.42 | ₹61.38 | ₹34.76 | ₹46.15 | +32.1% | 3.7M | 245 |
| 2011 | ₹77.29 | ₹86.20 | ₹30.05 | ₹34.95 | -53.9% | 1.9M | 246 |
| 2010 | ₹109.84 | ₹141.99 | ₹66.01 | ₹75.79 | -31.8% | 13.5M | 250 |
| 2009 | ₹38.70 | ₹117.07 | ₹24.41 | ₹111.18 | +195.7% | 7.8M | 243 |
| 2008 | ₹145.45 | ₹162.66 | ₹26.43 | ₹37.60 | -73.9% | 5.5M | 246 |
| 2007 | ₹117.44 | ₹149.75 | ₹77.91 | ₹143.94 | +24.1% | 28.9M | 248 |
| 2006 | ₹150.98 | ₹259.78 | ₹69.03 | ₹115.96 | n/a | 65.7M | 170 |
TICL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.77 | -23.4% |
| August 2026 | ₹8.84 | -7.3% |
| July 2026 | ₹9.54 | -34.5% |
| June 2026 | ₹14.57 | -36.0% |
| May 2026 | ₹22.77 | -4.5% |
| April 2026 | ₹23.85 | +8.6% |
| March 2026 | ₹21.97 | -18.9% |
| February 2026 | ₹27.10 | +18.9% |
| January 2026 | ₹22.79 | -1.9% |
| December 2025 | ₹23.22 | -23.3% |
| November 2025 | ₹30.27 | +2.1% |
| October 2025 | ₹29.65 | +16.9% |
About the TICL data
Daily bars. 5,037 sessions from Apr 28, 2006 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TICL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
TICL share price history
