International Travel House Limited (BOM:500213)
India · Delayed Price · Currency is INR 345.90
+8.35 (2.47%)
At close: Jan 22, 2026
BOM:500213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 371.00 | 371.00 | 360.00 | 367.85 | 367.85 | -0.69% | 4,225 |
| Jan 12, 2026 | 387.70 | 387.70 | 366.30 | 370.40 | 370.40 | -3.45% | 6,405 |
| Jan 9, 2026 | 380.10 | 393.00 | 375.20 | 383.65 | 383.65 | -0.36% | 2,410 |
| Jan 8, 2026 | 380.00 | 393.00 | 379.70 | 385.05 | 385.05 | 1.73% | 4,020 |
| Jan 7, 2026 | 377.00 | 379.00 | 373.00 | 378.50 | 378.50 | 0.19% | 1,365 |
| Jan 6, 2026 | 375.00 | 378.60 | 371.50 | 377.80 | 377.80 | 0.27% | 1,959 |
| Jan 5, 2026 | 372.10 | 379.55 | 372.10 | 376.80 | 376.80 | 0.41% | 2,416 |
| Jan 2, 2026 | 380.15 | 380.15 | 374.00 | 375.25 | 375.25 | 0.11% | 4,491 |
| Jan 1, 2026 | 380.85 | 380.85 | 371.60 | 374.85 | 374.85 | 0.01% | 7,305 |
| Dec 31, 2025 | 374.90 | 383.80 | 374.10 | 374.80 | 374.80 | -0.03% | 2,378 |
| Dec 30, 2025 | 381.25 | 381.25 | 373.00 | 374.90 | 374.90 | -0.49% | 4,026 |
| Dec 29, 2025 | 383.95 | 395.00 | 376.00 | 376.75 | 376.75 | 0.74% | 5,575 |
| Dec 26, 2025 | 378.05 | 380.50 | 372.50 | 374.00 | 374.00 | -1.05% | 4,653 |
| Dec 24, 2025 | 383.00 | 384.00 | 373.05 | 377.95 | 377.95 | -1.14% | 4,862 |
| Dec 23, 2025 | 380.00 | 384.65 | 369.00 | 382.30 | 382.30 | 0.45% | 3,846 |
| Dec 22, 2025 | 386.00 | 388.00 | 376.00 | 380.60 | 380.60 | -1.44% | 6,404 |
| Dec 19, 2025 | 386.85 | 387.00 | 370.00 | 386.15 | 386.15 | 2.54% | 3,223 |
| Dec 18, 2025 | 384.95 | 401.00 | 375.05 | 376.60 | 376.60 | -2.17% | 7,288 |
| Dec 17, 2025 | 385.50 | 390.00 | 380.00 | 384.95 | 384.95 | - | 2,929 |
| Dec 16, 2025 | 390.00 | 396.95 | 384.25 | 384.95 | 384.95 | -0.47% | 1,134 |
| Dec 15, 2025 | 402.00 | 403.00 | 385.00 | 386.75 | 386.75 | -3.03% | 3,043 |
| Dec 12, 2025 | 403.00 | 403.00 | 391.35 | 398.85 | 398.85 | 1.99% | 1,033 |
| Dec 11, 2025 | 380.00 | 396.00 | 378.00 | 391.05 | 391.05 | 3.00% | 2,694 |
| Dec 10, 2025 | 384.80 | 398.75 | 371.20 | 379.65 | 379.65 | -1.33% | 3,213 |
| Dec 9, 2025 | 398.95 | 398.95 | 371.00 | 384.75 | 384.75 | -1.51% | 2,596 |
| Dec 8, 2025 | 387.00 | 402.00 | 383.00 | 390.65 | 390.65 | 0.55% | 2,487 |
| Dec 5, 2025 | 400.00 | 400.95 | 386.00 | 388.50 | 388.50 | -1.98% | 3,827 |
| Dec 4, 2025 | 402.95 | 402.95 | 395.75 | 396.35 | 396.35 | 0.18% | 1,338 |
| Dec 3, 2025 | 399.15 | 406.90 | 394.60 | 395.65 | 395.65 | -0.88% | 2,753 |
| Dec 2, 2025 | 415.00 | 415.00 | 398.00 | 399.15 | 399.15 | 0.09% | 2,601 |
| Dec 1, 2025 | 406.00 | 414.85 | 398.00 | 398.80 | 398.80 | -0.54% | 4,206 |
| Nov 28, 2025 | 403.00 | 414.00 | 396.00 | 400.95 | 400.95 | 0.09% | 1,435 |
| Nov 27, 2025 | 413.90 | 414.00 | 396.20 | 400.60 | 400.60 | -0.43% | 4,334 |
| Nov 26, 2025 | 403.55 | 415.00 | 395.10 | 402.35 | 402.35 | 0.41% | 5,908 |
| Nov 25, 2025 | 391.40 | 428.90 | 391.40 | 400.70 | 400.70 | 0.33% | 2,099 |
| Nov 24, 2025 | 409.25 | 422.00 | 395.10 | 399.40 | 399.40 | -2.43% | 2,828 |
| Nov 21, 2025 | 411.30 | 412.00 | 405.00 | 409.35 | 409.35 | 1.05% | 2,870 |
| Nov 20, 2025 | 410.00 | 415.50 | 403.00 | 405.10 | 405.10 | -1.51% | 2,787 |
| Nov 19, 2025 | 415.95 | 421.45 | 405.05 | 411.30 | 411.30 | 0.76% | 3,133 |
| Nov 18, 2025 | 424.00 | 424.00 | 406.05 | 408.20 | 408.20 | -2.61% | 5,026 |
| Nov 17, 2025 | 428.80 | 444.00 | 415.70 | 419.15 | 419.15 | -2.03% | 6,666 |
| Nov 14, 2025 | 444.00 | 445.45 | 425.15 | 427.85 | 427.85 | -2.12% | 5,559 |
| Nov 13, 2025 | 442.00 | 447.00 | 431.00 | 437.10 | 437.10 | -0.84% | 3,991 |
| Nov 12, 2025 | 465.00 | 465.00 | 437.95 | 440.80 | 440.80 | -1.45% | 4,320 |