International Travel House Limited (BOM:500213)
India · Delayed Price · Currency is INR 334.10
+14.45 (4.52%)
At close: Mar 5, 2026
BOM:500213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |