International Travel House Limited (BOM:500213)
India · Delayed Price · Currency is INR 316.00
-16.10 (-4.85%)
At close: May 12, 2026
BOM:500213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 332.00 | 332.00 | 315.00 | 316.00 | 316.00 | -4.85% | 2,158 |
| May 11, 2026 | 330.00 | 340.00 | 330.00 | 332.10 | 332.10 | -1.18% | 1,809 |
| May 8, 2026 | 333.85 | 347.00 | 325.60 | 336.05 | 336.05 | 0.87% | 3,665 |
| May 7, 2026 | 325.00 | 334.30 | 325.00 | 333.15 | 333.15 | 3.41% | 6,764 |
| May 6, 2026 | 333.65 | 339.90 | 320.00 | 322.15 | 322.15 | -2.59% | 2,464 |
| May 5, 2026 | 326.65 | 335.00 | 322.00 | 330.70 | 330.70 | 2.53% | 1,320 |
| May 4, 2026 | 333.30 | 335.00 | 320.10 | 322.55 | 322.55 | -3.23% | 1,876 |
| Apr 30, 2026 | 332.80 | 338.80 | 328.00 | 333.30 | 333.30 | 0.45% | 5,358 |
| Apr 29, 2026 | 334.95 | 337.00 | 325.00 | 331.80 | 331.80 | -0.30% | 6,622 |
| Apr 28, 2026 | 344.00 | 344.00 | 330.00 | 332.80 | 332.80 | -3.33% | 3,228 |
| Apr 27, 2026 | 330.25 | 348.60 | 330.05 | 344.25 | 344.25 | 2.76% | 1,013 |
| Apr 24, 2026 | 337.00 | 344.75 | 326.00 | 335.00 | 335.00 | -1.06% | 2,177 |
| Apr 23, 2026 | 336.05 | 342.85 | 335.95 | 338.60 | 338.60 | -1.23% | 1,168 |
| Apr 22, 2026 | 335.40 | 350.00 | 335.35 | 342.80 | 342.80 | 0.12% | 2,704 |
| Apr 21, 2026 | 331.00 | 344.00 | 331.00 | 342.40 | 342.40 | -0.13% | 2,742 |
| Apr 20, 2026 | 348.30 | 348.30 | 340.60 | 342.85 | 342.85 | -1.56% | 991 |
| Apr 17, 2026 | 349.80 | 349.95 | 347.00 | 348.30 | 348.30 | 1.46% | 987 |
| Apr 16, 2026 | 342.00 | 355.00 | 341.00 | 343.30 | 343.30 | -0.29% | 2,087 |
| Apr 15, 2026 | 340.00 | 350.00 | 340.00 | 344.30 | 344.30 | -0.17% | 2,943 |
| Apr 13, 2026 | 340.00 | 348.95 | 328.30 | 344.90 | 344.90 | 0.10% | 949 |
| Apr 10, 2026 | 336.95 | 355.00 | 336.95 | 344.55 | 344.55 | 1.65% | 2,474 |
| Apr 9, 2026 | 324.75 | 339.00 | 324.75 | 338.95 | 338.95 | 4.39% | 1,552 |
| Apr 8, 2026 | 325.00 | 330.00 | 316.10 | 324.70 | 324.70 | 1.75% | 2,273 |
| Apr 7, 2026 | 292.70 | 332.00 | 292.70 | 319.10 | 319.10 | 9.02% | 4,942 |
| Apr 6, 2026 | 285.00 | 300.00 | 285.00 | 292.70 | 292.70 | 0.83% | 2,798 |
| Apr 2, 2026 | 285.50 | 292.00 | 282.00 | 290.30 | 290.30 | 1.68% | 3,488 |
| Apr 1, 2026 | 274.45 | 289.75 | 274.45 | 285.50 | 285.50 | 7.27% | 2,112 |
| Mar 30, 2026 | 266.00 | 279.00 | 266.00 | 266.15 | 266.15 | -3.25% | 6,818 |
| Mar 27, 2026 | 287.70 | 287.70 | 275.00 | 275.10 | 275.10 | -2.83% | 11,219 |
| Mar 25, 2026 | 282.30 | 294.95 | 282.30 | 283.10 | 283.10 | 0.41% | 16,625 |
| Mar 24, 2026 | 291.90 | 291.90 | 278.80 | 281.95 | 281.95 | -2.71% | 3,492 |
| Mar 23, 2026 | 290.05 | 297.00 | 282.00 | 289.80 | 289.80 | -2.11% | 4,662 |
| Mar 20, 2026 | 290.00 | 299.25 | 290.00 | 296.05 | 296.05 | 2.63% | 2,487 |
| Mar 19, 2026 | 293.00 | 297.75 | 285.00 | 288.45 | 288.45 | -1.50% | 3,254 |
| Mar 18, 2026 | 290.25 | 293.00 | 287.90 | 292.85 | 292.85 | 1.74% | 2,886 |
| Mar 17, 2026 | 301.35 | 308.80 | 285.60 | 287.85 | 287.85 | -4.45% | 13,828 |
| Mar 16, 2026 | 315.00 | 319.80 | 295.00 | 301.25 | 301.25 | -4.97% | 8,435 |
| Mar 13, 2026 | 316.80 | 324.35 | 314.00 | 317.00 | 317.00 | -0.55% | 2,108 |
| Mar 12, 2026 | 320.25 | 324.95 | 318.30 | 318.75 | 318.75 | -1.10% | 2,140 |
| Mar 11, 2026 | 328.70 | 328.70 | 322.20 | 322.30 | 322.30 | 0.03% | 1,203 |
| Mar 10, 2026 | 324.00 | 324.00 | 320.30 | 322.20 | 322.20 | -0.22% | 4,612 |
| Mar 9, 2026 | 320.00 | 331.50 | 319.95 | 322.90 | 322.90 | -2.46% | 2,518 |
| Mar 6, 2026 | 338.90 | 340.25 | 325.10 | 331.05 | 331.05 | -0.91% | 4,393 |
| 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 |