Twinstar Industries (Delisted) share price history

BSE: 531917IT - Software

Last traded ₹1.33 on 19 Aug 2024

Delisted on 16 Apr 2026.

Twinstar Industries share price by year, month and day

Closes to 19 Aug 2024; the last month as traded on BSE

Twinstar Industries's share price is on record from 2 Jan 2007, when it closed at ₹2.12, to 19 Aug 2024. Its highest close was ₹8.29 on 7 Jan 2008 and its lowest ₹0.55 on 3 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2024	1.33	+51.1%	1.40	0.87	0.88	1.47	0.85	9,56,357
2023	0.88	−26.7%	1.32	0.88	1.20	1.32	0.84	7,55,284
2022	1.20	−34.8%	2.32	1.14	1.93	2.32	1.09	11,88,290
2021	1.84	+124.4%	3.42	0.59	0.86	3.59	0.57	99,52,880
2020	0.82	+26.2%	1.35	0.55	0.68	1.39	0.55	17,16,984
2019	0.65	−67.8%	2.20	0.65	2.02	2.20	0.65	10,40,769
2018	2.02	−14.8%	2.95	1.17	2.29	3.06	1.17	19,24,166
2017	2.37	+42.8%	2.49	0.94	1.58	2.61	0.94	30,88,637
2016	1.66	−7.3%	2.29	0.95	1.72	2.35	0.91	14,48,652
2015	1.79	+55.7%	2.53	0.74	1.10	2.58	0.72	16,34,475
2014	1.15	−6.5%	1.84	1.01	1.13	1.95	0.96	14,52,122
2013	1.23	+16.0%	1.40	0.79	1.01	1.40	0.79	31,42,839
2012	1.06	−7.0%	1.75	0.90	1.09	1.82	0.86	18,49,706
2011	1.14	−62.1%	3.40	1.11	3.12	4.02	1.06	1,34,97,262
2010	3.01	−24.0%	6.36	2.75	3.63	6.99	2.70	1,74,63,573
2009	3.96	+126.3%	4.83	1.73	1.83	5.00	1.65	1,48,91,647
2008	1.75	−73.6%	8.29	1.42	6.96	8.44	1.36	29,75,747
2007	6.63	–	6.63	1.85	2.12	6.63	1.81	40,71,723

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2024 close is its last trade, on 19 Aug 2024.

Month	Close	Change	Open	High	Low	Volume
Aug 2024	1.33	−0.7%	1.35	1.47	1.33	1,26,056
Jul 2024	1.34	−0.7%	1.34	1.45	1.23	2,29,270
Jun 2024	1.35	+19.5%	1.15	1.35	1.15	64,886
May 2024	1.13	+14.1%	0.98	1.13	0.95	67,392
Apr 2024	0.99	+13.8%	0.91	1.03	0.87	61,593
Mar 2024	0.87	−4.4%	0.90	0.95	0.85	64,633
Feb 2024	0.91	−4.2%	0.91	0.91	0.87	37,116
Jan 2024	0.95	+8.0%	0.88	1.02	0.85	3,05,411
Dec 2023	0.88	−7.4%	0.91	0.95	0.84	1,98,320
Nov 2023	0.95	−12.8%	1.14	1.14	0.95	27,994
Oct 2023	1.09	+2.8%	1.11	1.20	1.01	17,417
Sep 2023	1.06	+8.2%	0.98	1.07	0.94	77,664
Aug 2023	0.98	+3.2%	0.95	0.99	0.90	1,86,202
Jul 2023	0.95	−4.0%	0.98	1.03	0.95	41,579
Jun 2023	0.99	+1.0%	0.98	1.05	0.91	11,627
May 2023	0.98	−9.3%	1.08	1.13	0.98	59,883
Apr 2023	1.08	+3.8%	1.02	1.09	0.99	14,145
Mar 2023	1.04	−13.3%	1.20	1.20	1.04	44,620
Feb 2023	1.20	−9.1%	1.32	1.32	1.20	9,110
Jan 2023	1.32	+10.0%	1.20	1.32	1.20	66,723
Dec 2022	1.20	−5.5%	1.25	1.26	1.10	91,531
Nov 2022	1.27	−9.3%	1.40	1.47	1.27	9,431
Oct 2022	1.40	+2.9%	1.42	1.48	1.30	14,314
Sep 2022	1.36	+19.3%	1.09	1.36	1.09	84,401
Aug 2022	1.14	−11.6%	1.28	1.35	1.14	1,39,797
Jul 2022	1.29	−16.8%	1.55	1.62	1.29	34,924
Jun 2022	1.55	−16.2%	1.85	1.85	1.52	27,756
May 2022	1.85	−1.1%	1.79	1.95	1.70	44,776
Apr 2022	1.87	+2.2%	1.90	2.05	1.74	1,15,880
Mar 2022	1.83	−16.8%	2.10	2.10	1.81	45,340
Feb 2022	2.20	−5.2%	2.32	2.32	2.02	1,29,180
Jan 2022	2.32	+26.1%	1.93	2.32	1.93	4,50,960
Dec 2021	1.84	0.0%	1.76	1.92	1.67	2,34,334
Nov 2021	1.84	−14.0%	2.10	2.24	1.84	3,90,896
Oct 2021	2.14	+0.5%	2.13	2.27	1.92	6,98,795
Sep 2021	2.13	−4.1%	2.30	2.32	1.88	6,77,832
Aug 2021	2.22	−7.9%	2.29	3.05	1.87	11,19,875
Jul 2021	2.41	+27.5%	1.91	3.59	1.86	15,79,561
Jun 2021	1.89	+101.1%	0.94	1.89	0.87	11,65,920
May 2021	0.94	+44.6%	0.65	1.12	0.64	6,34,607
Apr 2021	0.65	−15.6%	0.74	0.80	0.57	5,50,012
Mar 2021	0.77	−4.9%	0.85	0.96	0.71	3,49,983
Feb 2021	0.81	−8.0%	0.92	0.93	0.67	10,16,462
Jan 2021	0.88	+7.3%	0.86	1.14	0.78	15,34,603
Dec 2020	0.82	+10.8%	0.74	0.91	0.65	3,85,650
Nov 2020	0.74	−20.4%	0.96	0.96	0.60	1,83,247
Oct 2020	0.93	+13.4%	0.82	0.94	0.71	50,521
Sep 2020	0.82	+3.8%	0.79	0.94	0.74	1,35,930
Aug 2020	0.79	−21.0%	0.95	0.95	0.76	2,20,156
Jul 2020	1.00	−23.1%	1.30	1.35	1.00	49,502
Jun 2020	1.30	+71.1%	0.79	1.39	0.79	1,38,480
May 2020	0.76	−3.8%	0.79	0.92	0.73	62,197
Apr 2020	0.79	+38.6%	0.56	0.79	0.55	91,534
Mar 2020	0.57	−24.0%	0.72	0.75	0.57	78,263
Feb 2020	0.75	+10.3%	0.66	0.81	0.66	1,24,185
Jan 2020	0.68	+4.6%	0.68	0.79	0.67	1,97,319
Dec 2019	0.65	−27.8%	0.90	0.90	0.65	30,066
Nov 2019	0.90	+25.0%	0.72	0.90	0.69	62,910
Oct 2019	0.72	−8.9%	0.79	0.82	0.67	2,04,325
Sep 2019	0.79	−20.2%	1.03	1.03	0.75	1,11,128
Aug 2019	0.99	+6.5%	0.90	0.99	0.78	56,619
Jul 2019	0.93	−21.2%	1.23	1.23	0.93	1,50,536
Jun 2019	1.18	−24.8%	1.50	1.50	1.18	12,175
May 2019	1.57	+3.3%	1.52	1.57	1.39	16,690
Apr 2019	1.52	−5.0%	1.60	1.67	1.38	1,12,952
Mar 2019	1.60	−1.8%	1.55	1.60	1.34	2,51,704
Feb 2019	1.63	−15.5%	2.02	2.05	1.63	19,891
Jan 2019	1.93	−4.5%	2.02	2.20	1.75	11,773
Dec 2018	2.02	+18.1%	1.71	2.02	1.71	8,790
Nov 2018	1.71	−8.6%	1.95	2.04	1.48	1,21,583
Oct 2018	1.87	+10.0%	1.76	1.89	1.63	49,439
Sep 2018	1.70	+6.3%	1.65	1.87	1.50	52,232
Aug 2018	1.60	+22.1%	1.26	1.60	1.17	65,626
Jul 2018	1.31	−1.5%	1.39	1.56	1.27	36,709
Jun 2018	1.33	−16.4%	1.72	1.88	1.33	91,202
May 2018	1.59	−12.2%	1.64	2.20	1.48	98,405
Apr 2018	1.81	−18.8%	2.33	2.34	1.76	48,605
Mar 2018	2.23	−2.2%	2.37	2.43	2.05	1,75,833
Feb 2018	2.28	+9.1%	2.19	2.72	1.86	4,84,096
Jan 2018	2.09	−11.8%	2.29	3.06	2.09	6,91,646
Dec 2017	2.37	+33.9%	1.80	2.61	1.80	6,18,889
Nov 2017	1.77	+6.6%	1.69	1.78	1.66	1,85,629
Oct 2017	1.66	+3.1%	1.69	1.86	1.66	2,46,222
Sep 2017	1.61	+67.7%	0.94	1.61	0.94	1,69,171
Aug 2017	0.96	−20.0%	1.20	1.55	0.96	1,07,230
Jul 2017	1.20	−23.6%	1.50	1.64	1.15	54,737
Jun 2017	1.57	−13.3%	1.90	2.17	1.57	1,54,733
May 2017	1.81	−2.7%	1.77	1.98	1.55	2,36,887
Apr 2017	1.86	−6.5%	1.91	2.35	1.77	1,73,058
Mar 2017	1.99	+8.2%	1.75	2.11	1.60	4,11,015
Feb 2017	1.84	+15.0%	1.60	2.04	1.48	2,57,590
Jan 2017	1.60	−3.6%	1.58	2.12	1.58	4,73,476
Dec 2016	1.66	−14.0%	2.00	2.35	1.66	2,51,148
Nov 2016	1.93	+29.5%	1.56	1.93	1.55	1,80,002
Oct 2016	1.49	+11.2%	1.30	1.49	1.11	99,679
Sep 2016	1.34	+1.5%	1.26	1.37	1.15	2,26,034
Aug 2016	1.32	−7.0%	1.49	1.62	1.21	60,305
Jul 2016	1.42	+13.6%	1.30	1.56	1.20	69,345
Jun 2016	1.25	+8.7%	1.20	1.34	0.91	1,35,705
May 2016	1.15	−8.7%	1.32	1.32	1.00	77,327
Apr 2016	1.26	−10.6%	1.35	1.39	1.16	37,423
Mar 2016	1.41	+22.6%	1.20	1.42	1.17	1,08,329
Feb 2016	1.15	−29.9%	1.72	1.72	1.12	59,022
Jan 2016	1.64	−8.4%	1.72	2.07	1.64	1,44,333
Dec 2015	1.79	−24.2%	2.47	2.47	1.78	1,94,351
Nov 2015	2.36	+11.8%	2.21	2.58	1.90	3,07,235
Oct 2015	2.11	+29.4%	1.55	2.11	1.36	3,43,760
Sep 2015	1.63	−10.9%	1.80	1.80	1.63	21,657
Aug 2015	1.83	+52.5%	1.26	1.89	1.14	3,08,021
Jul 2015	1.20	+29.0%	0.89	1.20	0.88	56,231
Jun 2015	0.93	−24.4%	1.27	1.36	0.93	67,617
May 2015	1.23	+59.7%	0.75	1.23	0.75	45,395
Apr 2015	0.77	+4.1%	0.72	0.81	0.72	16,469
Mar 2015	0.74	−33.3%	1.07	1.11	0.74	22,217
Feb 2015	1.11	−7.5%	1.26	1.39	1.01	1,76,907
Jan 2015	1.20	+4.3%	1.10	1.26	1.05	74,615
Dec 2014	1.15	−20.1%	1.51	1.51	1.09	69,955
Nov 2014	1.44	−10.0%	1.44	1.76	1.28	91,790
Oct 2014	1.60	+14.3%	1.47	1.95	1.30	1,97,505
Sep 2014	1.40	+7.7%	1.36	1.62	1.16	1,65,931
Aug 2014	1.30	−7.8%	1.40	1.40	1.09	68,139
Jul 2014	1.41	+6.8%	1.38	1.48	1.23	57,147
Jun 2014	1.32	+9.1%	1.17	1.47	1.13	1,29,189
May 2014	1.21	−14.8%	1.48	1.59	1.21	45,443
Apr 2014	1.42	+35.2%	1.10	1.42	1.04	52,265
Mar 2014	1.05	−28.6%	1.54	1.57	0.96	1,02,859
Feb 2014	1.47	+5.0%	1.47	1.71	1.40	1,33,566
Jan 2014	1.40	+13.8%	1.13	1.71	1.13	3,38,333
Dec 2013	1.23	+7.9%	1.05	1.40	1.05	1,38,176
Nov 2013	1.14	+2.7%	1.14	1.36	1.00	2,90,991
Oct 2013	1.11	−1.8%	1.10	1.18	0.97	3,89,151
Sep 2013	1.13	+32.9%	0.85	1.21	0.85	3,66,878
Aug 2013	0.85	−2.3%	0.86	1.00	0.85	1,24,232
Jul 2013	0.87	−10.3%	0.94	1.40	0.87	3,61,094
Jun 2013	0.97	−20.5%	1.27	1.27	0.96	2,70,973
May 2013	1.22	+10.9%	1.05	1.24	0.92	3,25,121
Apr 2013	1.10	+17.0%	1.03	1.31	0.91	1,96,445
Mar 2013	0.94	+9.3%	0.82	1.00	0.79	1,64,340
Feb 2013	0.86	−22.5%	1.16	1.16	0.83	2,28,694
Jan 2013	1.11	+4.7%	1.01	1.32	0.97	2,86,744
Dec 2012	1.06	+3.9%	1.07	1.32	1.03	1,27,477
Nov 2012	1.02	+5.2%	0.96	1.06	0.92	56,693
Oct 2012	0.97	0.0%	0.96	1.39	0.93	1,75,172
Sep 2012	0.97	−17.8%	1.18	1.18	0.92	1,15,286
Aug 2012	1.18	+22.9%	0.93	1.37	0.88	1,30,148
Jul 2012	0.96	+4.3%	0.96	1.07	0.88	1,26,024
Jun 2012	0.92	−6.1%	0.94	1.10	0.88	1,03,797
May 2012	0.98	−15.5%	1.11	1.19	0.86	1,07,399
Apr 2012	1.16	+16.0%	1.05	1.26	1.05	1,88,691
Mar 2012	1.00	−35.1%	1.60	1.61	1.00	1,68,648
Feb 2012	1.54	+6.2%	1.40	1.82	1.31	2,93,675
Jan 2012	1.45	+27.2%	1.09	1.53	1.04	2,56,696
Dec 2011	1.14	−9.5%	1.26	1.43	1.06	3,50,888
Nov 2011	1.26	−5.3%	1.28	1.38	1.10	4,13,414
Oct 2011	1.33	−3.6%	1.40	1.45	1.16	2,01,572
Sep 2011	1.38	+0.7%	1.37	1.48	1.23	3,88,295
Aug 2011	1.37	−13.3%	1.64	1.65	1.29	6,35,102
Jul 2011	1.58	+1.9%	1.59	2.10	1.49	7,31,096
Jun 2011	1.55	−21.7%	1.95	2.00	1.44	8,10,563
May 2011	1.98	+1.5%	1.95	2.12	1.50	24,01,892
Apr 2011	1.95	−28.0%	2.63	3.15	1.71	55,38,725
Mar 2011	2.71	+1.5%	2.88	4.02	2.42	7,89,827
Feb 2011	2.67	−5.0%	3.04	3.33	2.27	5,87,221
Jan 2011	2.81	−6.6%	3.12	3.67	2.71	6,48,667
Dec 2010	3.01	+7.9%	2.70	3.21	2.70	3,56,133
Nov 2010	2.79	−17.9%	3.44	3.60	2.71	5,39,515
Oct 2010	3.40	−20.7%	4.50	4.50	3.34	7,13,582
Sep 2010	4.29	+8.3%	4.00	4.69	3.40	8,86,856
Aug 2010	3.96	+10.3%	3.63	5.55	3.40	33,95,406
Jul 2010	3.59	+11.8%	3.21	3.75	3.02	6,60,659
Jun 2010	3.21	−5.9%	3.20	4.30	2.81	6,07,287
May 2010	3.41	−6.6%	3.43	4.22	2.94	7,29,171
Apr 2010	3.65	+2.0%	3.50	4.38	3.48	5,43,209
Mar 2010	3.58	−13.5%	4.19	4.64	3.40	10,04,583
Feb 2010	4.14	+6.2%	4.08	4.73	3.67	10,60,875
Jan 2010	3.90	−1.5%	3.63	6.99	3.56	69,66,297
Dec 2009	3.96	+50.6%	3.08	4.07	2.74	11,78,083
Nov 2009	2.63	−5.1%	2.66	3.25	2.50	7,42,051
Oct 2009	2.77	−29.9%	4.05	4.14	2.56	15,29,515
Sep 2009	3.95	+40.6%	2.70	4.26	2.69	6,65,657
Aug 2009	2.81	+1.8%	2.80	3.31	2.56	6,98,907
Jul 2009	2.76	+19.0%	2.21	2.84	1.80	4,92,177
Jun 2009	2.32	−9.0%	2.67	2.94	1.94	5,17,449
May 2009	2.55	+20.9%	2.01	2.68	1.65	17,21,482
Apr 2009	2.11	−52.8%	4.60	4.81	2.11	18,42,723
Mar 2009	4.47	+5.4%	4.25	5.00	3.81	38,18,187
Feb 2009	4.24	+70.3%	2.40	4.26	2.36	11,69,381
Jan 2009	2.49	+42.3%	1.83	2.49	1.74	5,16,035
Dec 2008	1.75	+2.9%	1.62	1.78	1.36	72,851
Nov 2008	1.70	−31.5%	2.45	2.65	1.48	2,26,439
Oct 2008	2.48	−19.5%	3.38	3.90	2.37	4,20,024
Sep 2008	3.08	+41.3%	1.96	4.38	1.96	5,17,148
Aug 2008	2.18	−1.8%	2.48	3.02	2.01	84,920
Jul 2008	2.22	+3.3%	1.98	2.80	1.70	1,04,880
Jun 2008	2.15	−27.1%	2.90	2.94	1.95	86,640
May 2008	2.95	+3.5%	2.71	3.20	2.53	1,14,381
Apr 2008	2.85	+15.4%	2.40	3.10	2.40	1,06,554
Mar 2008	2.47	−34.7%	3.61	3.78	2.25	1,20,809
Feb 2008	3.78	+6.8%	3.37	4.28	3.21	2,99,863
Jan 2008	3.54	−46.6%	6.96	8.44	3.54	8,21,238
Dec 2007	6.63	+147.4%	2.81	6.63	2.81	6,96,401
Nov 2007	2.68	+14.0%	2.25	3.24	2.10	1,76,023
Oct 2007	2.35	−18.4%	2.77	3.15	2.35	1,72,291
Sep 2007	2.88	−17.0%	3.42	3.62	2.77	2,52,168
Aug 2007	3.47	+25.3%	2.65	3.84	2.39	4,27,931
Jul 2007	2.77	+25.9%	2.30	3.42	2.10	4,11,387
Jun 2007	2.20	−18.8%	2.71	2.99	2.00	96,508
May 2007	2.71	+23.2%	2.25	2.71	1.81	1,23,107
Apr 2007	2.20	+8.9%	1.95	2.65	1.92	95,742
Mar 2007	2.02	−38.4%	3.38	3.59	2.02	2,35,318
Feb 2007	3.28	+11.2%	2.81	3.60	2.67	6,13,062
Jan 2007	2.95	–	2.12	3.27	2.12	7,71,785

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
19 Aug 2024	1.40	1.45	1.33	1.33	1.37	7,437
12 Aug 2024	1.35	1.47	1.35	1.40	1.43	81,552
5 Aug 2024	1.35	1.40	1.35	1.40	1.39	37,067
29 Jul 2024	1.40	1.45	1.33	1.34	1.40	1,64,446
22 Jul 2024	1.33	1.39	1.27	1.39	1.33	38,005
15 Jul 2024	1.32	1.33	1.26	1.33	1.32	5,221
8 Jul 2024	1.29	1.35	1.23	1.32	1.33	13,422
1 Jul 2024	1.34	1.36	1.29	1.29	1.35	8,176
24 Jun 2024	1.35	1.35	1.32	1.35	1.35	15,203
18 Jun 2024	1.29	1.29	1.29	1.29	1.29	3,400
10 Jun 2024	1.23	1.23	1.23	1.23	1.23	19,449
3 Jun 2024	1.15	1.18	1.15	1.18	1.18	26,834
27 May 2024	1.13	1.13	1.03	1.13	1.10	13,182
21 May 2024	1.13	1.13	1.08	1.08	1.12	22,731
13 May 2024	1.08	1.08	0.98	1.08	1.07	27,644
6 May 2024	0.98	1.03	0.95	1.03	1.01	3,835
29 Apr 2024	0.95	0.99	0.91	0.99	0.99	8,793
22 Apr 2024	0.99	1.03	0.95	0.95	1.00	12,470
15 Apr 2024	0.99	0.99	0.91	0.99	0.97	30,303
8 Apr 2024	0.87	0.95	0.87	0.95	0.92	4,972
1 Apr 2024	0.91	0.91	0.91	0.91	0.91	5,055
26 Mar 2024	0.85	0.90	0.85	0.87	0.85	18,085

Prices in ₹ per share as traded, not adjusted.