Trade Wings share price history

BSE: 509953Leisure ServicesSmall Cap

Trade Wings Ltd. · Face value ₹10 · Listed Sep 1974

₹519.60₹10.60 (2.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹530.20.

28 Oct: open ₹519.60, high ₹519.60, low ₹519.60

52-week range of traded prices to 28 Oct 2026

₹67.72Low, 6 Nov 2025₹846.45High, 29 Jan 2026

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹156 Cr2,451st largest listed
P/E: 114.84
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −46.8%
Debt to equity: Net worth zero or below
Volume, BSE: 2

Trade Wings share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Trade Wings' share price is on record from 3 Jan 2007, when it closed at ₹90.15, to 28 Oct 2026. Its highest close was ₹846.45 on 29 Jan 2026 and its lowest ₹44.00 on 21 May 2007.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	519.60	+22.9%	846.45	410.45	443.90	846.45	410.40	14,236
2025	422.80	+780.8%	422.80	47.04	47.04	422.80	47.04	391
2022	48.00	0.0%	48.00	48.00	48.00	48.00	48.00	25
2021	48.00	+0.6%	52.55	48.00	50.05	52.55	48.00	800
2020	47.70	−5.4%	52.80	47.70	50.40	52.80	47.70	737
2019	50.40	−29.7%	93.75	50.40	70.00	93.75	50.40	1,588
2018	71.65	+10.7%	71.65	56.35	67.90	71.65	56.35	617
2017	64.70	−31.2%	90.50	64.70	90.00	90.50	64.70	3,417
2016	94.00	−14.5%	115.00	90.00	105.00	115.00	90.00	1,809
2015	110.00	+46.7%	119.45	77.85	78.75	119.45	77.85	2,761
2014	75.00	+5.8%	79.35	56.05	68.00	79.35	56.05	3,934
2013	70.90	−49.4%	147.00	68.00	147.00	153.00	68.00	76,976
2012	140.00	+61.8%	157.95	78.30	82.30	157.95	78.25	1,168
2011	86.50	−25.9%	140.00	78.05	111.00	140.00	78.05	3,488
2010	116.75	−46.2%	256.95	88.90	227.00	259.20	86.45	53,205
2009	217.00	+10.1%	217.35	64.10	187.30	217.35	64.10	3,299
2008	197.15	+27.6%	331.70	152.25	160.00	331.70	152.25	6,307
2007	154.50	–	166.00	44.00	90.15	170.95	42.65	3,608

₹ 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. 2025 is from its first session, 8 Oct 2025. 2022 is from its first session, 18 Apr 2022. 2021 is from its first session, 8 Mar 2021. 2020 is from its first session, 31 Jul 2020. 2009 is from its first session, 4 Feb 2009. The change in 2025 is on the close at the end of 2022, the last year before it with a trade. The close is the year's last trade for 2022 (18 Apr 2022), 2021 (8 Sep 2021), 2020 (18 Dec 2020), 2019 (13 Dec 2019), 2018 (16 Nov 2018), 2017 (14 Nov 2017), 2016 (28 Nov 2016), 2015 (15 Dec 2015) and 2014 (5 Dec 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	519.60	+15.2%	473.45	553.00	437.00	91
Sep 2026	451.00	−18.8%	544.45	544.45	410.40	775
Aug 2026	555.55	−10.4%	650.75	713.50	540.35	1,717
Jul 2026	619.90	+8.8%	541.50	646.90	487.50	1,601
Jun 2026	570.00	−10.4%	623.15	623.15	570.00	74
May 2026	635.85	+18.2%	511.10	675.00	511.10	701
Apr 2026	538.00	+0.9%	522.40	575.00	481.00	1,981
Mar 2026	533.05	−16.8%	654.00	705.95	533.05	982
Feb 2026	640.35	−22.8%	813.00	813.00	525.60	988
Jan 2026	829.55	+96.2%	443.90	846.45	443.90	5,326
Dec 2025	422.80	+191.8%	152.10	422.80	152.10	274
Nov 2025	144.88	+156.7%	67.72	144.88	67.72	106
Oct 2025	56.44	+17.6%	47.04	56.44	47.04	11
Apr 2022	48.00	0.0%	48.00	48.00	48.00	25
Sep 2021	48.00	−2.8%	48.00	48.00	48.00	150
Aug 2021	49.40	−5.0%	49.40	49.40	49.40	50
Jun 2021	52.00	−1.0%	52.00	52.00	52.00	50
Apr 2021	52.55	+5.0%	52.55	52.55	52.55	350
Mar 2021	50.05	+4.9%	50.05	50.05	50.05	200
Dec 2020	47.70	−9.7%	52.80	52.80	47.70	605
Nov 2020	52.80	+4.8%	52.80	52.80	52.80	125
Aug 2020	50.40	0.0%	50.40	50.40	50.40	1
Jul 2020	50.40	0.0%	50.40	50.40	50.40	6
Dec 2019	50.40	−5.0%	50.40	50.40	50.40	90
Nov 2019	53.05	−14.1%	58.70	58.70	53.05	110
Oct 2019	61.75	−15.0%	69.05	72.00	61.75	342
Aug 2019	72.65	−9.7%	76.45	76.45	72.65	180
Jul 2019	80.45	−5.4%	89.30	93.75	80.45	626
Jun 2019	85.05	+21.5%	73.50	85.05	73.50	215
Jan 2019	70.00	−2.3%	70.00	70.00	70.00	25
Nov 2018	71.65	+10.2%	68.25	71.65	68.25	75
Sep 2018	65.00	+4.9%	65.00	65.00	65.00	10
Aug 2018	61.95	+5.0%	61.95	61.95	61.95	5
Jun 2018	59.00	+4.7%	59.00	59.00	59.00	100
May 2018	56.35	−5.0%	56.35	56.35	56.35	1
Apr 2018	59.30	−7.0%	61.20	61.20	59.30	113
Mar 2018	63.75	−1.2%	63.65	63.75	63.65	13
Feb 2018	64.50	−9.5%	67.70	67.70	64.50	150
Jan 2018	71.25	+10.1%	67.90	71.25	67.90	150
Nov 2017	64.70	−12.4%	70.20	70.20	64.70	250
Sep 2017	73.85	−5.0%	73.85	73.85	73.85	5
Aug 2017	77.70	−14.1%	86.00	86.00	77.70	81
Jul 2017	90.50	+8.3%	83.60	90.50	83.60	510
May 2017	83.60	−4.2%	88.00	88.00	83.60	34
Apr 2017	87.30	+10.2%	83.15	87.30	83.15	200
Mar 2017	79.20	−3.4%	80.10	82.00	77.90	2,123
Feb 2017	82.00	−8.9%	87.00	88.00	82.00	179
Jan 2017	90.00	−4.3%	90.00	90.00	90.00	35
Nov 2016	94.00	+4.4%	90.00	94.00	90.00	245
Oct 2016	90.00	−3.2%	90.00	90.00	90.00	50
Sep 2016	93.00	−5.6%	96.00	96.50	93.00	154
Aug 2016	98.50	−4.4%	103.50	103.50	98.50	100
Jul 2016	103.00	0.0%	103.00	103.00	103.00	1
May 2016	103.00	−0.9%	103.00	103.00	103.00	3
Apr 2016	103.90	−9.7%	115.00	115.00	103.90	500
Mar 2016	115.00	0.0%	115.00	115.00	115.00	110
Feb 2016	115.00	+9.5%	110.00	115.00	110.00	146
Jan 2016	105.00	−4.5%	105.00	105.00	105.00	500
Dec 2015	110.00	0.0%	110.00	110.00	110.00	100
Sep 2015	110.00	+5.3%	100.00	110.00	100.00	600
Jul 2015	104.50	−5.0%	104.50	104.50	104.50	131
Jun 2015	110.00	0.0%	105.00	110.00	99.80	248
May 2015	110.00	+13.3%	101.00	110.00	101.00	7
Apr 2015	97.10	−14.4%	113.50	119.00	97.10	124
Mar 2015	113.50	+38.9%	85.00	119.45	85.00	565
Feb 2015	81.70	+2.1%	84.00	86.00	81.70	184
Jan 2015	80.00	+6.7%	78.75	81.90	77.85	802
Dec 2014	75.00	+5.6%	74.55	75.00	74.55	76
Nov 2014	71.00	+10.2%	67.65	71.00	67.65	151
Oct 2014	64.45	+5.0%	64.45	64.45	64.45	1
Sep 2014	61.40	+4.1%	61.95	61.95	56.05	1,295
Aug 2014	59.00	−11.9%	65.10	65.10	59.00	112
Jul 2014	67.00	−10.7%	76.50	76.50	67.00	410
Jun 2014	75.00	−0.8%	72.00	75.00	72.00	300
Apr 2014	75.60	+0.8%	75.00	75.60	72.00	189
Mar 2014	75.00	−0.5%	75.00	75.00	75.00	50
Feb 2014	75.40	+5.2%	75.00	79.35	72.00	1,049
Jan 2014	71.65	+1.1%	68.00	71.65	65.00	301
Dec 2013	70.90	−0.1%	70.90	70.90	70.90	200
Oct 2013	71.00	−13.1%	77.70	77.70	71.00	7,494
Sep 2013	81.75	−2.3%	86.00	86.00	81.75	15,850
Aug 2013	83.65	−3.9%	87.00	88.00	83.65	11,523
Jul 2013	87.00	+10.1%	75.10	87.00	68.00	7,755
Jun 2013	79.00	−9.7%	83.15	83.15	79.00	35
May 2013	87.50	−34.1%	127.25	127.25	85.75	34,007
Mar 2013	132.75	−5.0%	132.75	132.75	132.75	1
Jan 2013	139.70	−0.2%	147.00	153.00	139.70	111
Dec 2012	140.00	+0.2%	146.65	146.65	139.35	177
Nov 2012	139.70	−0.2%	140.00	147.00	139.70	56
Oct 2012	140.00	−4.3%	140.00	140.00	140.00	10
Aug 2012	146.35	−5.0%	146.35	146.35	146.35	25
May 2012	154.00	+2.6%	154.00	154.00	154.00	10
Apr 2012	150.10	+24.9%	125.00	157.95	125.00	504
Mar 2012	120.15	+33.5%	94.50	120.15	94.25	200
Feb 2012	90.00	+4.3%	90.00	90.00	90.00	80
Jan 2012	86.30	−0.2%	82.30	86.30	78.25	106
Dec 2011	86.50	−2.1%	86.05	86.50	86.05	200
Nov 2011	88.40	−3.4%	96.05	96.05	88.40	69
Oct 2011	91.50	−5.0%	91.50	91.50	91.50	210
Sep 2011	96.30	−17.9%	111.45	117.00	96.30	263
Aug 2011	117.30	−6.7%	119.50	137.75	112.00	235
Jul 2011	125.75	−1.1%	133.50	140.00	110.00	706
Jun 2011	127.15	+15.5%	115.60	127.40	115.60	384
May 2011	110.10	−13.3%	132.00	137.00	110.10	299
Apr 2011	127.00	+47.7%	90.00	130.00	90.00	452
Mar 2011	86.00	+1.2%	82.00	86.00	78.05	188
Feb 2011	85.00	−19.4%	105.50	105.50	81.00	353
Jan 2011	105.50	−9.6%	111.00	116.50	105.25	129
Dec 2010	116.75	−16.6%	133.05	139.70	116.75	220
Nov 2010	140.00	+6.6%	144.00	144.00	121.55	989
Oct 2010	131.35	−0.5%	145.00	149.95	113.50	2,962
Sep 2010	132.00	+22.8%	112.30	159.95	102.50	12,817
Aug 2010	107.50	+10.9%	96.00	120.00	92.05	2,486
Jul 2010	96.95	+1.7%	93.00	113.90	86.45	6,386
Jun 2010	95.30	−24.5%	120.00	137.50	87.75	8,170
May 2010	126.15	−34.8%	193.30	193.30	126.15	465
Apr 2010	193.35	+65.2%	122.90	233.70	122.90	1,128
Mar 2010	117.05	−7.7%	133.00	139.65	117.05	220
Feb 2010	126.75	−20.1%	151.00	166.00	117.05	16,588
Jan 2010	158.70	−26.9%	227.00	259.20	158.70	774
Dec 2009	217.00	+128.3%	104.75	217.25	104.75	2,187
Nov 2009	95.05	+21.5%	82.15	95.05	82.15	141
Oct 2009	78.25	+10.8%	74.15	78.25	71.00	112
Sep 2009	70.65	+4.7%	64.10	70.65	64.10	84
Aug 2009	67.45	−4.9%	67.45	67.45	67.45	1
Jul 2009	70.95	−12.2%	84.80	84.80	67.60	65
Jun 2009	80.80	−4.4%	88.75	88.75	80.80	12
May 2009	84.55	−21.0%	101.70	101.70	76.55	9
Apr 2009	107.00	−27.4%	140.00	140.00	101.70	209
Mar 2009	147.35	−29.5%	209.00	209.00	147.35	336
Feb 2009	209.00	+6.0%	187.30	217.35	187.30	143
Dec 2008	197.15	−0.7%	188.70	207.50	180.05	131
Nov 2008	198.60	−9.7%	209.05	209.05	198.60	12
Sep 2008	220.05	−6.0%	222.45	230.00	211.50	45
Aug 2008	234.15	−9.2%	269.90	294.00	234.15	1,829
Jul 2008	257.85	−5.0%	257.85	257.85	257.85	1
Jun 2008	271.40	−5.0%	271.40	271.40	271.40	10
Mar 2008	285.65	−5.0%	285.65	285.65	285.65	5
Feb 2008	300.65	−4.8%	331.70	331.70	269.00	556
Jan 2008	315.95	+104.5%	160.00	315.95	152.25	3,718
Dec 2007	154.50	+61.6%	100.35	170.95	100.35	1,927
Nov 2007	95.60	+71.6%	53.45	95.60	53.25	240
Oct 2007	55.70	+12.9%	47.25	55.70	47.25	421
Sep 2007	49.35	+6.8%	44.50	49.35	44.50	256
Jun 2007	46.20	+5.0%	42.65	46.20	42.65	125
May 2007	44.00	−1.9%	44.00	44.00	44.00	1
Apr 2007	44.85	−9.6%	52.00	52.00	44.85	125
Mar 2007	49.60	−0.9%	47.60	49.60	47.60	100
Feb 2007	50.05	−21.4%	60.55	60.55	50.05	160
Jan 2007	63.70	–	90.15	90.15	63.70	253

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	519.60	519.60	519.60	519.60	519.60	2
27 Oct 2026	530.20	530.20	530.20	530.20	530.20	2
21 Oct 2026	541.00	541.00	541.00	541.00	541.00	3
16 Oct 2026	553.00	553.00	552.00	552.00	–	13
15 Oct 2026	534.00	534.00	531.35	531.35	–	2
13 Oct 2026	509.60	509.60	508.60	508.60	–	39
12 Oct 2026	489.80	489.80	489.80	489.80	489.80	2
9 Oct 2026	476.05	476.05	471.35	472.00	–	7
8 Oct 2026	471.35	471.35	471.35	471.35	471.35	1
7 Oct 2026	449.00	449.00	449.00	449.00	449.00	1
6 Oct 2026	437.00	449.00	437.00	449.00	–	7
1 Oct 2026	473.45	473.45	460.00	460.00	–	12
30 Sep 2026	451.50	451.50	430.00	451.00	–	48
29 Sep 2026	430.00	430.00	430.00	430.00	430.00	4
28 Sep 2026	431.95	432.00	410.40	410.45	–	24
24 Sep 2026	431.95	431.95	431.95	431.95	431.95	4
23 Sep 2026	438.45	440.65	438.45	440.65	–	61
22 Sep 2026	447.35	447.35	447.35	447.35	447.35	5
21 Sep 2026	465.00	465.00	456.40	456.40	–	34
18 Sep 2026	465.70	465.70	465.70	465.70	465.70	1
17 Sep 2026	465.70	465.70	465.70	465.70	465.70	10
15 Sep 2026	465.70	465.70	465.70	465.70	465.70	6

Prices in ₹ per share as traded, not adjusted.