International Travel House Limited (BOM:500213)
India · Delayed Price · Currency is INR 289.80
-2.65 (-0.91%)
At close: Sep 3, 2026
BOM:500213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 293.00 | 293.00 | 283.00 | 284.65 | 284.65 | -1.78% | 4,093 |
| Sep 3, 2026 | 295.00 | 295.00 | 288.05 | 289.80 | 289.80 | -0.91% | 2,536 |
| Sep 2, 2026 | 302.95 | 302.95 | 288.00 | 292.45 | 292.45 | -1.75% | 4,219 |
| Sep 1, 2026 | 297.00 | 304.95 | 297.00 | 297.65 | 297.65 | -1.08% | 1,835 |
| Aug 31, 2026 | 302.00 | 305.45 | 299.95 | 300.90 | 300.90 | -0.23% | 1,026 |
| Aug 28, 2026 | 300.00 | 310.00 | 299.00 | 301.60 | 301.60 | -0.17% | 2,960 |
| Aug 27, 2026 | 303.00 | 304.95 | 300.00 | 302.10 | 302.10 | 0.57% | 2,221 |
| Aug 26, 2026 | 306.00 | 308.00 | 300.00 | 300.40 | 300.40 | -1.51% | 1,027 |
| Aug 25, 2026 | 305.00 | 307.00 | 300.00 | 305.00 | 305.00 | 0.66% | 1,100 |
| Aug 24, 2026 | 303.10 | 309.70 | 301.55 | 303.00 | 303.00 | -0.43% | 768 |
| Aug 21, 2026 | 304.55 | 308.70 | 302.00 | 304.30 | 304.30 | -0.03% | 2,340 |
| Aug 20, 2026 | 302.30 | 309.50 | 301.05 | 304.40 | 304.40 | 0.69% | 1,395 |
| Aug 19, 2026 | 301.30 | 310.05 | 300.00 | 302.30 | 302.30 | -1.32% | 4,777 |
| Aug 18, 2026 | 308.00 | 310.00 | 300.60 | 306.35 | 306.35 | -0.15% | 1,640 |
| Aug 17, 2026 | 311.00 | 318.00 | 305.00 | 306.80 | 306.80 | -1.21% | 2,825 |
| Aug 14, 2026 | 309.95 | 311.00 | 306.50 | 310.55 | 310.55 | 0.84% | 948 |
| Aug 13, 2026 | 305.40 | 309.90 | 300.50 | 307.95 | 307.95 | 0.44% | 1,365 |
| Aug 12, 2026 | 313.00 | 314.35 | 306.00 | 306.60 | 306.60 | -0.24% | 709 |
| Aug 11, 2026 | 314.95 | 314.95 | 305.70 | 307.35 | 307.35 | -1.57% | 748 |
| Aug 10, 2026 | 308.00 | 314.00 | 308.00 | 312.25 | 312.25 | 1.31% | 2,403 |
| Aug 7, 2026 | 307.45 | 312.05 | 303.20 | 308.20 | 308.20 | 1.60% | 3,380 |
| Aug 6, 2026 | 305.15 | 308.90 | 301.10 | 303.35 | 303.35 | -0.25% | 2,062 |
| Aug 5, 2026 | 305.15 | 308.80 | 301.30 | 304.10 | 304.10 | -0.54% | 1,850 |
| Aug 4, 2026 | 304.85 | 308.30 | 304.10 | 305.75 | 305.75 | 0.54% | 764 |
| Aug 3, 2026 | 304.05 | 309.65 | 303.00 | 304.10 | 304.10 | 0.02% | 1,793 |
| Jul 31, 2026 | 301.10 | 310.00 | 301.10 | 304.05 | 304.05 | 0.78% | 1,283 |
| Jul 30, 2026 | 309.95 | 314.95 | 299.95 | 307.20 | 301.70 | 0.36% | 5,515 |
| Jul 29, 2026 | 319.35 | 319.35 | 302.00 | 306.10 | 300.62 | -2.22% | 5,075 |
| Jul 28, 2026 | 319.95 | 319.95 | 310.35 | 313.05 | 307.45 | -0.43% | 1,358 |
| Jul 27, 2026 | 313.95 | 318.00 | 312.00 | 314.40 | 308.77 | 0.10% | 2,289 |
| Jul 24, 2026 | 319.75 | 319.75 | 310.00 | 314.10 | 308.48 | 1.08% | 1,846 |
| Jul 23, 2026 | 314.55 | 314.60 | 310.15 | 310.75 | 305.19 | -1.22% | 1,961 |
| Jul 22, 2026 | 315.05 | 320.00 | 311.50 | 314.60 | 308.97 | -1.10% | 1,090 |
| Jul 21, 2026 | 321.00 | 324.55 | 311.05 | 318.10 | 312.40 | -2.93% | 2,981 |
| Jul 20, 2026 | 316.05 | 334.95 | 316.05 | 327.70 | 321.83 | 3.18% | 2,592 |
| Jul 17, 2026 | 321.25 | 325.00 | 317.10 | 317.60 | 311.91 | -1.15% | 1,055 |
| Jul 16, 2026 | 323.80 | 323.80 | 318.25 | 321.30 | 315.55 | 0.86% | 1,643 |
| Jul 15, 2026 | 318.80 | 323.75 | 318.10 | 318.55 | 312.85 | 0.90% | 1,244 |
| Jul 14, 2026 | 320.00 | 320.05 | 310.55 | 315.70 | 310.05 | -1.08% | 6,633 |
| Jul 13, 2026 | 325.00 | 325.00 | 310.20 | 319.15 | 313.44 | -3.55% | 3,361 |
| Jul 10, 2026 | 321.25 | 345.00 | 321.25 | 330.90 | 324.98 | 3.50% | 9,025 |
| Jul 9, 2026 | 320.00 | 324.40 | 315.00 | 319.70 | 313.98 | 1.78% | 711 |
| Jul 8, 2026 | 324.00 | 327.00 | 310.30 | 314.10 | 308.48 | -1.60% | 1,588 |
| Jul 7, 2026 | 324.00 | 324.00 | 317.00 | 319.20 | 313.49 | -1.19% | 1,158 |
| Jul 6, 2026 | 319.95 | 328.50 | 310.50 | 323.05 | 317.27 | 3.24% | 2,343 |
| Jul 3, 2026 | 317.70 | 325.00 | 310.35 | 312.90 | 307.30 | -0.75% | 1,384 |
| Jul 2, 2026 | 305.05 | 322.00 | 303.00 | 315.25 | 309.61 | 2.25% | 3,095 |
| Jul 1, 2026 | 306.20 | 315.95 | 305.00 | 308.30 | 302.78 | -0.71% | 2,775 |
| Jun 30, 2026 | 316.25 | 320.05 | 302.00 | 310.50 | 304.94 | -1.68% | 3,957 |
| Jun 29, 2026 | 315.10 | 318.80 | 309.00 | 315.80 | 310.15 | -1.97% | 3,314 |