Thrive Future Habitats Limited (BOM:523120)
India · Delayed Price · Currency is INR 106.70
+4.40 (4.30%)
At close: Mar 25, 2026
Thrive Future Habitats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 107.40 | 107.40 | 102.30 | 106.70 | 106.70 | 4.30% | 2,180 |
| Mar 24, 2026 | 102.00 | 102.30 | 100.00 | 102.30 | 102.30 | 4.98% | 1,514 |
| Mar 23, 2026 | 102.00 | 103.95 | 97.40 | 97.45 | 97.45 | -4.93% | 9,271 |
| Mar 20, 2026 | 108.00 | 108.05 | 102.00 | 102.50 | 102.50 | -4.12% | 1,499 |
| Mar 19, 2026 | 106.80 | 107.50 | 106.80 | 106.90 | 106.90 | 0.09% | 741 |
| Mar 18, 2026 | 109.70 | 109.70 | 103.00 | 106.80 | 106.80 | -0.60% | 1,217 |
| Mar 17, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 2.48% | 15 |
| Mar 16, 2026 | 105.00 | 107.85 | 101.20 | 104.85 | 104.85 | -1.55% | 5,276 |
| Mar 13, 2026 | 108.00 | 108.00 | 100.35 | 106.50 | 106.50 | 0.85% | 3,986 |
| Mar 12, 2026 | 105.25 | 107.90 | 100.25 | 105.60 | 105.60 | 0.33% | 754 |
| Mar 11, 2026 | 110.05 | 110.05 | 105.00 | 105.25 | 105.25 | -4.19% | 1,943 |
| Mar 10, 2026 | 103.05 | 110.40 | 103.05 | 109.85 | 109.85 | 4.47% | 2,688 |
| Mar 9, 2026 | 108.80 | 112.00 | 104.50 | 105.15 | 105.15 | -4.32% | 17,137 |
| Mar 6, 2026 | 109.00 | 109.90 | 108.10 | 109.90 | 109.90 | 0.83% | 5,737 |
| Mar 5, 2026 | 109.90 | 109.90 | 109.00 | 109.00 | 109.00 | -0.82% | 2,212 |
| Mar 4, 2026 | 112.10 | 112.10 | 109.90 | 109.90 | 109.90 | -1.96% | 700 |
| Mar 2, 2026 | 114.30 | 114.30 | 112.10 | 112.10 | 112.10 | -1.97% | 5,835 |
| Feb 27, 2026 | 114.40 | 114.40 | 112.20 | 114.35 | 114.35 | 1.92% | 232 |
| Feb 26, 2026 | 116.65 | 116.65 | 112.20 | 112.20 | 112.20 | -1.97% | 13,860 |
| Feb 25, 2026 | 114.65 | 114.65 | 112.50 | 114.45 | 114.45 | 1.78% | 1,893 |
| Feb 24, 2026 | 113.00 | 116.70 | 112.45 | 112.45 | 112.45 | -1.96% | 1,708 |
| Feb 23, 2026 | 117.00 | 118.70 | 114.70 | 114.70 | 114.70 | -1.97% | 1,336 |
| Feb 20, 2026 | 120.65 | 120.65 | 117.00 | 117.00 | 117.00 | -1.18% | 682 |
| Feb 19, 2026 | 113.80 | 118.40 | 113.80 | 118.40 | 118.40 | 1.98% | 7,404 |
| Feb 18, 2026 | 114.10 | 116.10 | 114.10 | 116.10 | 116.10 | 1.98% | 1,306 |
| Feb 17, 2026 | 114.00 | 114.10 | 113.85 | 113.85 | 113.85 | 1.65% | 4,862 |
| Feb 16, 2026 | 111.75 | 114.00 | 111.75 | 112.00 | 112.00 | -1.75% | 3,362 |
| Feb 13, 2026 | 110.00 | 114.30 | 110.00 | 114.00 | 114.00 | 1.69% | 13,541 |
| Feb 12, 2026 | 116.35 | 116.35 | 112.00 | 112.10 | 112.10 | -1.75% | 3,219 |
| Feb 11, 2026 | 112.15 | 116.60 | 112.15 | 114.10 | 114.10 | -0.22% | 3,443 |
| Feb 10, 2026 | 114.35 | 115.00 | 114.35 | 114.35 | 114.35 | -1.97% | 3,406 |
| Feb 9, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -1.97% | 2,354 |
| Feb 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.97% | 7,665 |
| Feb 5, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.97% | 3,914 |
| Feb 4, 2026 | 119.00 | 119.00 | 114.45 | 114.45 | 114.45 | -1.97% | 7,177 |
| Feb 3, 2026 | 121.00 | 121.00 | 116.75 | 116.75 | 116.75 | -1.97% | 1,213 |
| Feb 2, 2026 | 121.50 | 121.70 | 119.10 | 119.10 | 119.10 | -1.98% | 3,220 |
| Feb 1, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -1.98% | 249 |
| Jan 30, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -1.98% | 280 |
| Jan 29, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | -1.98% | 5,439 |
| Jan 28, 2026 | 133.85 | 133.85 | 128.65 | 129.00 | 129.00 | -1.71% | 24,446 |
| Jan 27, 2026 | 130.95 | 131.25 | 120.25 | 131.25 | 131.25 | 5.00% | 40,088 |
| Jan 23, 2026 | 125.00 | 125.00 | 119.50 | 125.00 | 125.00 | 5.00% | 53,024 |
| Jan 22, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 4.98% | 8,498 |
| Jan 21, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 5.00% | 2,854 |
| Jan 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.96% | 4,059 |
| Jan 19, 2026 | 110.50 | 110.50 | 102.90 | 102.90 | 102.90 | -4.99% | 5,453 |
| Jan 16, 2026 | 113.00 | 113.00 | 108.30 | 108.30 | 108.30 | -4.96% | 3,786 |
| Jan 14, 2026 | 108.35 | 119.00 | 108.30 | 113.95 | 113.95 | -0.04% | 8,272 |
| Jan 13, 2026 | 119.50 | 119.50 | 110.00 | 114.00 | 114.00 | - | 1,826 |