International Travel House Limited (BOM:500213)
India · Delayed Price · Currency is INR 305.75
+1.65 (0.54%)
At close: Aug 4, 2026
BOM:500213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 325.00 | 329.95 | 315.20 | 322.15 | 316.38 | -0.15% | 1,369 |
| Jun 24, 2026 | 324.00 | 325.00 | 318.10 | 322.65 | 316.87 | 1.33% | 836 |
| Jun 23, 2026 | 329.95 | 330.00 | 318.20 | 318.40 | 312.70 | -0.67% | 4,430 |
| Jun 22, 2026 | 313.00 | 325.10 | 306.00 | 320.55 | 314.81 | 3.59% | 3,232 |
| Jun 19, 2026 | 306.50 | 313.95 | 306.50 | 309.45 | 303.91 | 0.28% | 2,905 |
| Jun 18, 2026 | 310.00 | 310.00 | 301.00 | 308.60 | 303.07 | 0.88% | 1,952 |
| Jun 17, 2026 | 306.45 | 315.65 | 302.35 | 305.90 | 300.42 | -0.42% | 2,333 |
| Jun 16, 2026 | 303.75 | 308.45 | 301.00 | 307.20 | 301.70 | -0.07% | 1,665 |
| Jun 15, 2026 | 304.95 | 310.05 | 304.55 | 307.40 | 301.90 | 1.84% | 2,489 |
| Jun 12, 2026 | 305.00 | 309.75 | 298.55 | 301.85 | 296.45 | 0.90% | 2,197 |
| Jun 11, 2026 | 300.00 | 304.00 | 295.45 | 299.15 | 293.79 | -1.09% | 635 |
| Jun 10, 2026 | 304.00 | 304.00 | 297.50 | 302.45 | 297.04 | 0.83% | 238 |
| Jun 9, 2026 | 305.00 | 309.95 | 299.00 | 299.95 | 294.58 | -0.78% | 680 |
| Jun 8, 2026 | 300.40 | 304.00 | 298.05 | 302.30 | 296.89 | 0.63% | 808 |
| Jun 5, 2026 | 299.15 | 305.00 | 295.00 | 300.40 | 295.02 | 0.22% | 790 |
| Jun 4, 2026 | 300.05 | 308.00 | 299.00 | 299.75 | 294.38 | -0.71% | 3,286 |
| Jun 3, 2026 | 306.70 | 314.80 | 301.20 | 301.90 | 296.49 | -3.84% | 1,988 |
| Jun 2, 2026 | 314.75 | 314.90 | 308.00 | 313.95 | 308.33 | 2.06% | 1,453 |
| Jun 1, 2026 | 320.00 | 320.00 | 305.05 | 307.60 | 302.09 | -2.60% | 1,907 |
| May 29, 2026 | 315.00 | 323.00 | 315.00 | 315.80 | 310.15 | -0.05% | 3,639 |
| May 27, 2026 | 305.50 | 325.05 | 305.00 | 315.95 | 310.29 | 1.27% | 2,712 |
| May 26, 2026 | 324.45 | 324.45 | 306.10 | 312.00 | 306.41 | -1.78% | 4,553 |
| May 25, 2026 | 324.80 | 335.00 | 316.00 | 317.65 | 311.96 | -1.79% | 3,605 |