Thrive Future Habitats Limited (BOM:523120)
India · Delayed Price · Currency is INR 63.15
-1.81 (-2.79%)
At close: Aug 21, 2026
Thrive Future Habitats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 63.15 | 68.50 | 62.26 | 63.15 | 63.15 | -2.79% | 11,531 |
| Aug 20, 2026 | 64.01 | 69.00 | 62.70 | 64.96 | 64.96 | -0.98% | 6,741 |
| Aug 19, 2026 | 65.10 | 66.90 | 64.02 | 65.60 | 65.60 | -2.09% | 12,896 |
| Aug 18, 2026 | 64.11 | 67.00 | 61.00 | 67.00 | 67.00 | 4.54% | 9,369 |
| Aug 17, 2026 | 67.90 | 67.90 | 64.00 | 64.09 | 64.09 | -5.56% | 3,543 |
| Aug 14, 2026 | 71.10 | 71.10 | 63.00 | 67.86 | 67.86 | -5.61% | 10,330 |
| Aug 13, 2026 | 75.00 | 78.65 | 71.25 | 71.89 | 71.89 | -3.97% | 10,287 |
| Aug 12, 2026 | 79.00 | 79.95 | 74.50 | 74.86 | 74.86 | -6.08% | 2,799 |
| Aug 11, 2026 | 78.01 | 86.49 | 75.30 | 79.71 | 79.71 | 1.93% | 4,455 |
| Aug 10, 2026 | 84.80 | 84.80 | 77.99 | 78.20 | 78.20 | -4.13% | 2,501 |
| Aug 7, 2026 | 85.00 | 86.00 | 81.35 | 81.57 | 81.57 | -4.04% | 3,664 |
| Aug 6, 2026 | 82.50 | 88.40 | 80.00 | 85.00 | 85.00 | - | 7,768 |
| Aug 5, 2026 | 85.60 | 85.60 | 83.00 | 85.00 | 85.00 | 2.41% | 469 |
| Aug 4, 2026 | 82.70 | 83.00 | 81.87 | 83.00 | 83.00 | 0.36% | 79 |
| Aug 3, 2026 | 82.10 | 85.95 | 82.10 | 82.70 | 82.70 | 0.73% | 1,202 |
| Jul 31, 2026 | 89.00 | 89.00 | 82.10 | 82.10 | 82.10 | -3.41% | 76 |
| Jul 30, 2026 | 87.90 | 87.90 | 85.00 | 85.00 | 85.00 | 3.08% | 183 |
| Jul 29, 2026 | 82.65 | 85.38 | 82.00 | 82.46 | 82.46 | -6.30% | 3,533 |
| Jul 28, 2026 | 86.01 | 89.90 | 86.01 | 88.00 | 88.00 | 2.33% | 170 |
| Jul 27, 2026 | 92.00 | 92.00 | 85.56 | 86.00 | 86.00 | -0.44% | 1,445 |
| Jul 24, 2026 | 86.00 | 92.80 | 86.00 | 86.38 | 86.38 | 0.44% | 407 |
| Jul 23, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 943 |
| Jul 22, 2026 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | -1.69% | 355 |
| Jul 21, 2026 | 88.10 | 88.50 | 87.00 | 88.50 | 88.50 | 0.80% | 285 |
| Jul 20, 2026 | 87.62 | 90.78 | 87.62 | 87.80 | 87.80 | -4.67% | 1,672 |
| Jul 17, 2026 | 93.57 | 93.57 | 87.60 | 92.10 | 92.10 | -1.57% | 2,164 |
| Jul 16, 2026 | 87.10 | 93.90 | 87.10 | 93.57 | 93.57 | 1.05% | 43 |
| Jul 15, 2026 | 90.00 | 92.60 | 89.00 | 92.60 | 92.60 | 2.87% | 17 |
| Jul 14, 2026 | 89.99 | 92.80 | 89.99 | 90.02 | 90.02 | 0.03% | 209 |
| Jul 13, 2026 | 90.05 | 90.05 | 87.01 | 89.99 | 89.99 | -2.08% | 301 |
| Jul 10, 2026 | 88.72 | 92.35 | 88.28 | 91.90 | 91.90 | 4.10% | 195 |
| Jul 9, 2026 | 87.00 | 92.90 | 87.00 | 88.28 | 88.28 | 0.28% | 1,105 |
| Jul 8, 2026 | 87.35 | 92.80 | 87.00 | 88.03 | 88.03 | -6.35% | 3,081 |
| Jul 7, 2026 | 94.77 | 94.77 | 94.00 | 94.00 | 94.00 | 2.14% | 35 |
| Jul 6, 2026 | 94.48 | 94.48 | 90.00 | 92.03 | 92.03 | -2.61% | 105 |
| Jul 3, 2026 | 93.00 | 94.50 | 90.50 | 94.50 | 94.50 | 3.55% | 337 |
| Jul 2, 2026 | 93.80 | 93.80 | 91.00 | 91.26 | 91.26 | 0.61% | 261 |
| Jul 1, 2026 | 95.00 | 95.47 | 87.00 | 90.71 | 90.71 | -3.09% | 9,629 |
| Jun 30, 2026 | 99.90 | 99.90 | 92.20 | 93.60 | 93.60 | -3.95% | 3,695 |
| Jun 29, 2026 | 97.95 | 98.00 | 93.60 | 97.45 | 97.45 | -0.46% | 95 |
| Jun 25, 2026 | 95.00 | 98.00 | 90.50 | 97.90 | 97.90 | 4.09% | 604 |
| Jun 24, 2026 | 97.95 | 98.90 | 94.00 | 94.05 | 94.05 | -1.00% | 3,120 |
| Jun 23, 2026 | 100.00 | 100.00 | 94.95 | 95.00 | 95.00 | -3.01% | 7,189 |
| Jun 22, 2026 | 99.00 | 99.00 | 97.95 | 97.95 | 97.95 | 1.08% | 788 |
| Jun 19, 2026 | 94.75 | 96.90 | 94.10 | 96.90 | 96.90 | 2.27% | 904 |
| Jun 18, 2026 | 93.00 | 96.95 | 92.55 | 94.75 | 94.75 | 2.38% | 181 |
| Jun 17, 2026 | 93.70 | 93.70 | 92.00 | 92.55 | 92.55 | -1.23% | 2,074 |
| Jun 16, 2026 | 90.00 | 93.75 | 90.00 | 93.70 | 93.70 | 1.52% | 943 |
| Jun 15, 2026 | 90.00 | 93.90 | 89.00 | 92.30 | 92.30 | 4.12% | 3,827 |
| Jun 12, 2026 | 90.00 | 90.00 | 86.00 | 88.65 | 88.65 | 1.43% | 7,137 |