International Travel House Limited (BOM:500213)
India · Delayed Price · Currency is INR 275.10
-7.85 (-2.77%)
At close: Oct 5, 2026
BOM:500213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 286.75 | 286.75 | 275.00 | 275.10 | 275.10 | -2.77% | 3,312 |
| Oct 1, 2026 | 285.90 | 289.65 | 277.00 | 282.95 | 282.95 | -0.93% | 1,315 |
| Sep 30, 2026 | 290.00 | 293.00 | 285.00 | 285.60 | 285.60 | -0.90% | 866 |
| Sep 29, 2026 | 293.00 | 293.00 | 285.00 | 288.20 | 288.20 | 0.77% | 334 |
| Sep 28, 2026 | 295.00 | 295.00 | 285.90 | 286.00 | 286.00 | -2.75% | 462 |
| Sep 25, 2026 | 288.95 | 298.00 | 280.15 | 294.10 | 294.10 | 2.98% | 4,866 |
| Sep 24, 2026 | 290.00 | 294.65 | 284.05 | 285.60 | 285.60 | -1.72% | 337 |
| Sep 23, 2026 | 300.00 | 300.00 | 284.00 | 290.60 | 290.60 | -2.61% | 5,139 |
| Sep 22, 2026 | 300.00 | 300.00 | 295.00 | 298.40 | 298.40 | 0.71% | 654 |
| Sep 21, 2026 | 299.45 | 299.45 | 290.20 | 296.30 | 296.30 | 0.54% | 989 |
| Sep 18, 2026 | 287.90 | 295.00 | 280.70 | 294.70 | 294.70 | 2.36% | 795 |
| Sep 17, 2026 | 282.00 | 288.00 | 280.00 | 287.90 | 287.90 | 1.41% | 409 |
| Sep 16, 2026 | 276.00 | 283.90 | 272.00 | 283.90 | 283.90 | 3.18% | 733 |
| Sep 15, 2026 | 282.00 | 282.00 | 271.25 | 275.15 | 275.15 | -2.91% | 3,561 |
| Sep 11, 2026 | 280.90 | 291.95 | 276.20 | 283.40 | 283.40 | 0.55% | 2,503 |
| Sep 10, 2026 | 282.20 | 289.00 | 278.20 | 281.85 | 281.85 | 0.25% | 4,572 |
| Sep 9, 2026 | 280.00 | 285.00 | 278.20 | 281.15 | 281.15 | 0.48% | 1,319 |
| Sep 8, 2026 | 284.00 | 284.15 | 274.05 | 279.80 | 279.80 | -0.85% | 4,995 |
| Sep 7, 2026 | 285.80 | 291.00 | 280.10 | 282.20 | 282.20 | -0.86% | 1,473 |
| 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 |