TOWL share price history Towellers Limited

Towellers Limited (TOWL) has 1,955 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 127.52. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 41.50
Last session: 13 Nov 2026close Rs 127.52
Sessions on file: 1,955122 months
Highest close: Rs 314.7612 Apr 2023
Lowest close: Rs 32.659 Dec 2016

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

TOWL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	127.52	131.24	123.54	321,202	9
Oct 2026	124.85	132.36	120.04	925,674	22
Sep 2026	123.27	209.46	123.15	7,787,393	22
Aug 2026	144.19	147.57	122.74	2,095,491	19
Jul 2026	121.01	131.10	120.01	225,510	23
Jun 2026	133.23	136.60	116.32	873,805	20
May 2026	118.93	130.63	114.00	547,498	17
Apr 2026	118.10	140.64	98.83	778,218	22
Mar 2026	102.42	124.80	99.65	149,056	20
Feb 2026	129.91	180.35	129.91	1,176,336	19
Jan 2026	168.91	172.00	164.00	163,224	22
Dec 2025	172.00	172.06	153.34	501,399	22
Nov 2025	155.01	159.23	154.54	42,535	20
Oct 2025	158.92	178.28	154.92	383,853	23
Sep 2025	170.27	181.91	168.79	955,506	22
Aug 2025	166.03	174.48	155.14	1,042,949	20
Jul 2025	161.86	186.30	160.33	1,652,270	23
Jun 2025	184.76	199.03	122.37	3,829,523	19
May 2025	124.98	126.00	98.48	665,469	20
Apr 2025	116.85	129.06	116.85	412,555	20
Mar 2025	128.10	132.94	125.51	281,548	19
Feb 2025	131.89	156.85	131.89	180,599	19
Jan 2025	150.01	155.02	140.90	216,065	23
Dec 2024	153.96	158.39	143.00	404,233	21
Nov 2024	142.55	150.15	133.64	459,127	21
Oct 2024	131.02	135.95	127.45	238,718	23
Sep 2024	125.69	137.00	125.69	405,269	20
Aug 2024	138.11	140.23	127.23	504,863	21
Jul 2024	138.43	141.22	135.75	189,999	21
Jun 2024	141.16	145.98	139.73	58,533	17
May 2024	144.33	161.28	138.94	343,177	21
Apr 2024	145.51	160.29	143.77	223,082	18
Mar 2024	157.75	161.38	150.25	257,500	21
Feb 2024	162.39	182.51	162.14	298,300	19
Jan 2024	178.15	193.42	176.01	302,600	23
Dec 2023	190.61	208.65	169.30	868,600	20
Nov 2023	198.85	223.45	153.11	2,037,300	21
Oct 2023	152.99	167.36	152.12	487,100	22
Sep 2023	167.45	174.94	149.47	1,644,400	20
Aug 2023	150.46	166.04	136.28	1,925,500	22
Jul 2023	132.88	162.04	132.88	923,700	20
Jun 2023	160.23	174.00	154.03	452,000	19
May 2023	172.46	181.03	150.85	1,317,400	22
Apr 2023	191.17	314.76	191.17	478,400	16
Mar 2023	246.47	246.47	134.10	1,204,900	22
Feb 2023	138.68	138.68	104.58	293,800	18
Jan 2023	105.00	121.80	96.02	202,200	20
Dec 2022	116.25	142.15	116.25	172,000	13
Nov 2022	137.98	147.00	96.70	641,500	20
Oct 2022	91.67	100.90	83.00	103,500	19
Sep 2022	102.58	109.59	90.57	102,000	16
Aug 2022	90.57	100.00	82.15	91,000	16
Jul 2022	91.99	99.99	80.52	38,500	12
Jun 2022	91.45	99.90	90.00	94,700	8
May 2022	102.00	102.00	86.17	37,500	16
Apr 2022	90.68	97.00	90.00	51,500	14
Mar 2022	91.48	100.75	90.85	20,400	16
Feb 2022	102.75	105.50	100.95	12,800	9
Jan 2022	100.59	113.94	98.10	40,500	11
Dec 2021	106.00	111.50	97.63	57,000	13
Nov 2021	105.59	118.00	99.95	70,000	16
Oct 2021	115.00	115.00	96.00	101,000	17
Sep 2021	114.00	131.75	114.00	462,500	22
Aug 2021	122.00	129.00	118.67	172,000	20
Jul 2021	126.25	138.12	113.11	290,500	19
Jun 2021	124.00	132.74	87.00	1,755,000	20
May 2021	92.00	94.00	71.10	18,500	13
Apr 2021	71.70	84.99	71.70	7,500	9
Mar 2021	83.32	95.00	77.51	22,000	10
Feb 2021	95.00	95.51	87.42	31,000	11
Jan 2021	96.00	100.55	86.52	50,500	15
Dec 2020	100.19	100.19	72.05	110,000	20
Nov 2020	72.05	77.00	70.11	16,500	13
Oct 2020	77.90	80.62	69.00	29,500	10
Sep 2020	77.65	83.00	74.00	82,500	15
Aug 2020	81.44	81.44	72.06	29,500	12
Jul 2020	78.00	79.50	73.16	42,500	17
Jun 2020	76.79	94.50	74.07	69,000	20
May 2020	69.00	83.85	67.50	7,500	10
Apr 2020	78.02	104.00	74.10	39,500	22
Mar 2020	98.26	119.73	98.26	15,000	14
Feb 2020	96.46	102.00	90.82	7,500	15
Jan 2020	91.00	91.00	66.85	15,500	16
Dec 2019	73.92	92.75	70.40	45,000	17
Nov 2019	75.13	84.78	67.82	21,500	10
Oct 2019	80.75	86.00	80.75	500	3
Sep 2019	86.85	87.00	84.00	101,500	3
Aug 2019	84.00	84.00	80.00	3,000	5
Jul 2019	85.00	102.88	85.00	10,500	9
Jun 2019	104.00	104.00	73.41	16,500	10
Apr 2019	70.31	83.00	70.31	4,500	7
Mar 2019	83.00	83.00	64.00	20,000	9
Feb 2019	70.90	73.67	70.90	500	5
Jan 2019	73.89	74.00	70.51	4,000	3
Dec 2018	75.87	75.87	60.00	125,500	12
Nov 2018	60.00	68.50	60.00	77,000	6
Oct 2018	72.00	72.99	65.55	20,000	8
Sep 2018	75.47	79.44	75.24	83,000	6
Aug 2018	83.35	83.35	78.00	8,000	6
Jul 2018	86.00	89.69	86.00	3,500	2
Jun 2018	88.00	88.00	82.77	20,300	6
May 2018	91.70	91.90	80.01	21,200	11
Apr 2018	84.02	92.40	84.02	77,000	13
Mar 2018	87.13	91.49	84.00	103,200	18
Feb 2018	84.00	93.09	84.00	95,800	14
Jan 2018	93.75	124.99	93.58	105,700	20
Dec 2017	124.95	124.95	97.90	154,500	17
Nov 2017	113.00	116.01	105.00	139,500	14
Oct 2017	111.00	119.94	111.00	501,000	22
Sep 2017	111.24	133.14	109.43	1,111,000	19
Aug 2017	121.30	151.00	110.03	2,622,000	22
Jul 2017	133.75	133.75	93.98	1,677,000	21
Jun 2017	100.03	100.03	64.12	1,280,500	18
May 2017	69.18	69.96	49.00	575,000	20
Apr 2017	49.25	50.00	47.00	98,000	14
Mar 2017	52.00	63.63	52.00	67,500	16
Feb 2017	63.99	76.52	59.01	2,729,500	20
Jan 2017	57.34	58.61	32.88	2,575,000	22
Dec 2016	34.50	38.00	32.65	139,000	14
Nov 2016	36.20	36.20	33.75	36,500	7
Oct 2016	37.50	40.00	37.00	449,500	11
Sep 2016	39.61	41.50	39.61	36,500	3

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	127.52	-0.37%	17,895
12 Nov 2026	127.99	+0.60%	28,443
11 Nov 2026	127.23	-3.06%	59,571
10 Nov 2026	131.24	+0.52%	95,544
6 Nov 2026	130.56	+3.92%	74,835
5 Nov 2026	125.64	+0.18%	13,315
4 Nov 2026	125.42	+0.67%	15,527
3 Nov 2026	124.58	+0.84%	6,746
2 Nov 2026	123.54	-1.05%	9,326
30 Oct 2026	124.85	+0.25%	29,086
29 Oct 2026	124.54	+0.58%	118,356
28 Oct 2026	123.82	+1.41%	18,049
27 Oct 2026	122.10	+0.98%	4,826
26 Oct 2026	120.92	+0.73%	2,236
23 Oct 2026	120.04	-0.25%	980
22 Oct 2026	120.34	-1.98%	10,901
21 Oct 2026	122.77	-0.74%	8,252
20 Oct 2026	123.69	-0.02%	5,104
19 Oct 2026	123.72	-0.41%	12,698
16 Oct 2026	124.23	-1.01%	9,817
15 Oct 2026	125.50	+1.52%	15,513
14 Oct 2026	123.62	+0.24%	42,755
13 Oct 2026	123.32	+0.16%	21,205
12 Oct 2026	123.12	-1.65%	31,563
9 Oct 2026	125.19	+0.09%	17,321
8 Oct 2026	125.08	-2.94%	21,081
7 Oct 2026	128.87	-0.03%	18,556
6 Oct 2026	128.91	-1.23%	39,851
5 Oct 2026	130.52	-1.39%	301,294
2 Oct 2026	132.36	+10.00%	171,758
1 Oct 2026	120.33	-2.39%	24,472
30 Sep 2026	123.27	+0.10%	37,493
29 Sep 2026	123.15	-4.08%	61,673
28 Sep 2026	128.39	-1.53%	38,745
25 Sep 2026	130.39	+0.23%	50,664
24 Sep 2026	130.09	-1.44%	82,295
23 Sep 2026	131.99	-0.04%	38,600
22 Sep 2026	132.04	-0.77%	89,931
21 Sep 2026	133.07	-1.73%	97,671
18 Sep 2026	135.41	+3.30%	154,630
17 Sep 2026	131.09	+0.75%	158,336
16 Sep 2026	130.12	-5.44%	271,341
15 Sep 2026	137.61	-0.62%	216,566
14 Sep 2026	138.47	-5.34%	342,257
11 Sep 2026	146.28	-9.86%	1,331,893
10 Sep 2026	162.28	-10.00%	30,798
9 Sep 2026	180.31	-10.00%	609,132
8 Sep 2026	200.34	-4.35%	1,477,705
7 Sep 2026	209.46	+10.00%	664,666
4 Sep 2026	190.42	+10.00%	307,808
3 Sep 2026	173.11	+10.00%	725,203
2 Sep 2026	157.37	+9.07%	710,484
1 Sep 2026	144.28	+0.06%	289,502
31 Aug 2026	144.19	-2.29%	52,923
28 Aug 2026	147.57	+0.15%	214,916
27 Aug 2026	147.35	+0.49%	374,582
25 Aug 2026	146.63	+6.47%	795,504
24 Aug 2026	137.72	+10.00%	200,721
21 Aug 2026	125.20	-0.28%	5,850
20 Aug 2026	125.55	-0.01%	6,873

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

TOWL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,955 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.