International Travel House Limited (BOM:500213)
India · Delayed Price · Currency is INR 275.10
-8.00 (-2.83%)
At close: Mar 27, 2026
BOM:500213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 287.70 | 287.70 | 275.00 | 275.10 | 275.10 | -2.83% | 11,219 |
| Mar 25, 2026 | 282.30 | 294.95 | 282.30 | 283.10 | 283.10 | 0.41% | 16,625 |
| Mar 24, 2026 | 291.90 | 291.90 | 278.80 | 281.95 | 281.95 | -2.71% | 3,492 |
| Mar 23, 2026 | 290.05 | 297.00 | 282.00 | 289.80 | 289.80 | -2.11% | 4,662 |
| Mar 20, 2026 | 290.00 | 299.25 | 290.00 | 296.05 | 296.05 | 2.63% | 2,487 |
| Mar 19, 2026 | 293.00 | 297.75 | 285.00 | 288.45 | 288.45 | -1.50% | 3,254 |
| Mar 18, 2026 | 290.25 | 293.00 | 287.90 | 292.85 | 292.85 | 1.74% | 2,886 |
| Mar 17, 2026 | 301.35 | 308.80 | 285.60 | 287.85 | 287.85 | -4.45% | 13,828 |
| Mar 16, 2026 | 315.00 | 319.80 | 295.00 | 301.25 | 301.25 | -4.97% | 8,435 |
| Mar 13, 2026 | 316.80 | 324.35 | 314.00 | 317.00 | 317.00 | -0.55% | 2,108 |
| Mar 12, 2026 | 320.25 | 324.95 | 318.30 | 318.75 | 318.75 | -1.10% | 2,140 |
| Mar 11, 2026 | 328.70 | 328.70 | 322.20 | 322.30 | 322.30 | 0.03% | 1,203 |
| Mar 10, 2026 | 324.00 | 324.00 | 320.30 | 322.20 | 322.20 | -0.22% | 4,612 |
| Mar 9, 2026 | 320.00 | 331.50 | 319.95 | 322.90 | 322.90 | -2.46% | 2,518 |
| Mar 6, 2026 | 338.90 | 340.25 | 325.10 | 331.05 | 331.05 | -0.91% | 4,393 |
| Mar 5, 2026 | 325.00 | 355.00 | 320.80 | 334.10 | 334.10 | 4.52% | 1,989 |
| Mar 4, 2026 | 321.00 | 329.95 | 315.10 | 319.65 | 319.65 | -2.14% | 2,741 |
| Mar 2, 2026 | 330.00 | 331.80 | 321.10 | 326.65 | 326.65 | -2.84% | 4,033 |
| Feb 27, 2026 | 345.00 | 345.00 | 335.10 | 336.20 | 336.20 | -1.29% | 753 |
| Feb 26, 2026 | 340.50 | 348.00 | 337.10 | 340.60 | 340.60 | 0.01% | 2,502 |
| Feb 25, 2026 | 346.15 | 350.90 | 336.00 | 340.55 | 340.55 | -1.62% | 994 |
| Feb 24, 2026 | 330.00 | 350.00 | 326.00 | 346.15 | 346.15 | 4.62% | 5,501 |
| Feb 23, 2026 | 335.10 | 344.25 | 330.65 | 330.85 | 330.85 | -2.33% | 1,878 |
| Feb 20, 2026 | 344.95 | 345.00 | 332.60 | 338.75 | 338.75 | -1.51% | 1,504 |
| Feb 19, 2026 | 340.70 | 344.45 | 335.30 | 343.95 | 343.95 | 0.95% | 1,509 |
| Feb 18, 2026 | 345.00 | 345.00 | 340.00 | 340.70 | 340.70 | -0.63% | 563 |
| Feb 17, 2026 | 330.00 | 349.90 | 330.00 | 342.85 | 342.85 | 3.30% | 1,090 |
| Feb 16, 2026 | 334.00 | 339.90 | 330.25 | 331.90 | 331.90 | -0.61% | 4,036 |
| Feb 13, 2026 | 345.25 | 349.00 | 321.00 | 333.95 | 333.95 | -3.64% | 1,815 |
| Feb 12, 2026 | 347.75 | 365.00 | 341.10 | 346.55 | 346.55 | -1.18% | 2,133 |
| Feb 11, 2026 | 345.00 | 354.00 | 344.00 | 350.70 | 350.70 | 3.50% | 2,140 |
| Feb 10, 2026 | 335.00 | 354.00 | 332.60 | 338.85 | 338.85 | 1.67% | 3,024 |
| Feb 9, 2026 | 318.05 | 334.00 | 318.05 | 333.30 | 333.30 | 2.35% | 3,295 |
| Feb 6, 2026 | 338.95 | 338.95 | 320.00 | 325.65 | 325.65 | -1.47% | 3,061 |
| Feb 5, 2026 | 337.10 | 345.00 | 330.00 | 330.50 | 330.50 | -1.43% | 1,471 |
| Feb 4, 2026 | 335.50 | 350.00 | 330.00 | 335.30 | 335.30 | -2.77% | 4,226 |
| Feb 3, 2026 | 330.00 | 350.00 | 329.10 | 344.85 | 344.85 | 7.88% | 4,439 |
| Feb 2, 2026 | 340.05 | 340.05 | 308.10 | 319.65 | 319.65 | -4.70% | 10,647 |
| Feb 1, 2026 | 341.00 | 344.30 | 330.30 | 335.40 | 335.40 | -2.56% | 2,758 |
| Jan 30, 2026 | 334.05 | 355.15 | 334.05 | 344.20 | 344.20 | -0.16% | 1,802 |
| Jan 29, 2026 | 349.00 | 349.85 | 344.00 | 344.75 | 344.75 | -2.90% | 1,306 |
| Jan 28, 2026 | 340.00 | 359.00 | 340.00 | 355.05 | 355.05 | 5.04% | 2,450 |
| Jan 27, 2026 | 345.00 | 345.00 | 337.00 | 338.00 | 338.00 | -1.90% | 2,509 |
| Jan 23, 2026 | 345.00 | 353.00 | 336.00 | 344.55 | 344.55 | -0.39% | 5,784 |
| Jan 22, 2026 | 335.00 | 348.05 | 335.00 | 345.90 | 345.90 | 2.47% | 1,440 |
| Jan 21, 2026 | 335.95 | 340.00 | 325.10 | 337.55 | 337.55 | 0.69% | 2,271 |
| Jan 20, 2026 | 343.35 | 348.00 | 332.50 | 335.25 | 335.25 | -4.19% | 4,669 |
| Jan 19, 2026 | 352.85 | 353.80 | 345.00 | 349.90 | 349.90 | -1.24% | 5,730 |
| Jan 16, 2026 | 366.00 | 366.00 | 350.05 | 354.30 | 354.30 | -4.69% | 10,498 |
| Jan 14, 2026 | 376.00 | 383.95 | 369.00 | 371.75 | 371.75 | 1.06% | 5,052 |