International Travel House Limited (BOM:500213)
India · Delayed Price · Currency is INR 464.15
-4.45 (-0.95%)
At close: Aug 7, 2025
BOM:500213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 453.10 | 464.90 | 443.00 | 444.10 | 444.10 | -1.57% | 5,834 |
| Aug 11, 2025 | 461.00 | 469.45 | 449.85 | 451.20 | 451.20 | -0.24% | 2,226 |
| Aug 8, 2025 | 465.00 | 474.35 | 451.10 | 452.30 | 452.30 | -2.55% | 4,361 |
| Aug 7, 2025 | 463.95 | 483.00 | 460.00 | 464.15 | 464.15 | -0.95% | 1,644 |
| Aug 6, 2025 | 467.75 | 476.95 | 467.75 | 468.60 | 468.60 | 0.18% | 571 |
| Aug 5, 2025 | 478.80 | 478.80 | 462.00 | 467.75 | 467.75 | -0.84% | 543 |
| Aug 4, 2025 | 472.00 | 476.95 | 464.00 | 471.70 | 471.70 | 0.91% | 1,374 |
| Aug 1, 2025 | 481.30 | 483.00 | 466.55 | 467.45 | 467.45 | -2.88% | 2,211 |
| Jul 31, 2025 | 483.95 | 484.00 | 464.60 | 481.30 | 475.80 | 0.74% | 3,417 |
| Jul 30, 2025 | 480.95 | 481.95 | 476.15 | 477.75 | 472.29 | 0.85% | 735 |
| Jul 29, 2025 | 472.60 | 485.95 | 472.60 | 473.70 | 468.29 | -0.85% | 2,161 |
| Jul 28, 2025 | 480.00 | 490.00 | 477.00 | 477.75 | 472.29 | -0.57% | 1,453 |
| Jul 25, 2025 | 490.00 | 492.95 | 476.00 | 480.50 | 475.01 | -1.24% | 1,656 |
| Jul 24, 2025 | 495.00 | 497.95 | 479.95 | 486.55 | 480.99 | -1.70% | 4,214 |
| Jul 23, 2025 | 498.90 | 502.45 | 491.10 | 494.95 | 489.29 | -0.15% | 4,079 |
| Jul 22, 2025 | 508.80 | 509.95 | 491.00 | 495.70 | 490.04 | -1.35% | 2,056 |
| Jul 21, 2025 | 507.85 | 509.90 | 500.20 | 502.50 | 496.76 | -0.48% | 2,099 |
| Jul 18, 2025 | 508.70 | 508.70 | 500.10 | 504.90 | 499.13 | -0.75% | 1,818 |
| Jul 17, 2025 | 514.35 | 514.35 | 503.50 | 508.70 | 502.89 | 1.14% | 969 |
| Jul 16, 2025 | 508.90 | 508.90 | 495.60 | 502.95 | 497.20 | 0.31% | 4,052 |
| Jul 15, 2025 | 501.00 | 508.95 | 496.05 | 501.40 | 495.67 | 0.14% | 2,428 |
| Jul 14, 2025 | 496.00 | 510.00 | 487.00 | 500.70 | 494.98 | -0.05% | 4,670 |
| Jul 11, 2025 | 527.00 | 527.00 | 500.00 | 500.95 | 495.23 | -4.78% | 20,086 |
| Jul 10, 2025 | 528.45 | 534.00 | 520.00 | 526.10 | 520.09 | 1.22% | 4,958 |
| Jul 9, 2025 | 532.95 | 533.45 | 516.10 | 519.75 | 513.81 | -0.71% | 3,001 |
| Jul 8, 2025 | 543.95 | 545.00 | 505.60 | 523.45 | 517.47 | -1.72% | 7,094 |
| Jul 7, 2025 | 535.00 | 547.90 | 531.05 | 532.60 | 526.51 | -0.18% | 4,660 |
| Jul 4, 2025 | 523.00 | 552.15 | 521.55 | 533.55 | 527.45 | 2.96% | 20,761 |
| Jul 3, 2025 | 517.85 | 519.95 | 509.30 | 518.20 | 512.28 | 1.77% | 1,681 |
| Jul 2, 2025 | 512.10 | 518.00 | 508.00 | 509.20 | 503.38 | -0.55% | 2,396 |
| Jul 1, 2025 | 510.95 | 516.00 | 510.95 | 512.00 | 506.15 | 0.21% | 836 |
| Jun 30, 2025 | 517.80 | 517.80 | 510.00 | 510.95 | 505.11 | -0.66% | 1,915 |
| Jun 27, 2025 | 509.00 | 519.00 | 507.00 | 514.35 | 508.47 | 0.92% | 2,240 |
| Jun 26, 2025 | 511.65 | 518.90 | 507.05 | 509.65 | 503.83 | -0.39% | 1,677 |
| Jun 25, 2025 | 502.25 | 514.80 | 502.25 | 511.65 | 505.80 | 1.87% | 2,281 |
| Jun 24, 2025 | 507.85 | 507.85 | 496.00 | 502.25 | 496.51 | 0.01% | 3,547 |
| Jun 23, 2025 | 507.75 | 507.75 | 500.00 | 502.20 | 496.46 | -0.85% | 1,278 |
| Jun 20, 2025 | 502.20 | 508.00 | 500.00 | 506.50 | 500.71 | 0.85% | 909 |
| Jun 19, 2025 | 492.00 | 508.10 | 492.00 | 502.25 | 496.51 | 0.56% | 4,918 |
| Jun 18, 2025 | 508.00 | 508.00 | 497.05 | 499.45 | 493.74 | -1.79% | 860 |
| Jun 17, 2025 | 504.05 | 512.15 | 500.35 | 508.55 | 502.74 | 0.89% | 1,976 |
| Jun 16, 2025 | 496.20 | 512.00 | 496.20 | 504.05 | 498.29 | 0.43% | 3,038 |
| Jun 13, 2025 | 502.70 | 504.00 | 488.30 | 501.90 | 496.17 | -0.16% | 3,976 |
| Jun 12, 2025 | 516.00 | 516.00 | 500.00 | 502.70 | 496.96 | -0.92% | 3,030 |
| Jun 11, 2025 | 505.45 | 514.80 | 502.10 | 507.35 | 501.55 | 0.38% | 2,115 |
| Jun 10, 2025 | 509.00 | 514.95 | 503.00 | 505.45 | 499.67 | -0.46% | 1,541 |
| Jun 9, 2025 | 516.00 | 516.00 | 491.05 | 507.80 | 502.00 | 0.29% | 3,670 |
| Jun 6, 2025 | 518.00 | 518.00 | 504.00 | 506.35 | 500.56 | 0.21% | 2,355 |
| Jun 5, 2025 | 509.95 | 509.95 | 502.00 | 505.30 | 499.53 | -0.22% | 2,535 |
| Jun 4, 2025 | 509.90 | 509.90 | 501.20 | 506.40 | 500.61 | -0.84% | 2,928 |