Thrive Future Habitats Limited (BOM:523120)
India · Delayed Price · Currency is INR 104.65
+4.15 (4.13%)
At close: May 29, 2026
Thrive Future Habitats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 102.55 | 108.00 | 99.15 | 104.65 | 104.65 | 4.13% | 6,156 |
| May 27, 2026 | 100.55 | 101.85 | 96.10 | 100.50 | 100.50 | -0.05% | 6,471 |
| May 26, 2026 | 105.50 | 110.00 | 99.15 | 100.55 | 100.55 | -4.33% | 7,140 |
| May 25, 2026 | 106.00 | 108.50 | 104.00 | 105.10 | 105.10 | -1.91% | 6,424 |
| May 22, 2026 | 114.50 | 114.50 | 105.00 | 107.15 | 107.15 | -2.59% | 5,555 |
| May 21, 2026 | 114.70 | 114.70 | 107.00 | 110.00 | 110.00 | 3.14% | 492 |
| May 20, 2026 | 115.90 | 115.90 | 105.00 | 106.65 | 106.65 | -2.11% | 5,557 |
| May 19, 2026 | 115.50 | 115.50 | 108.00 | 108.95 | 108.95 | -2.20% | 1,605 |
| May 18, 2026 | 111.30 | 112.00 | 109.00 | 111.40 | 111.40 | - | 27 |
| May 15, 2026 | 116.30 | 116.30 | 111.00 | 111.40 | 111.40 | -1.42% | 997 |
| May 14, 2026 | 113.25 | 113.25 | 113.00 | 113.00 | 113.00 | -0.66% | 1,150 |
| May 13, 2026 | 109.15 | 114.00 | 109.15 | 113.75 | 113.75 | 4.36% | 1,466 |
| May 12, 2026 | 116.50 | 116.50 | 108.00 | 109.00 | 109.00 | 0.46% | 1,322 |
| May 11, 2026 | 112.25 | 116.00 | 108.40 | 108.50 | 108.50 | -4.32% | 3,258 |
| May 8, 2026 | 110.15 | 116.70 | 106.35 | 113.40 | 113.40 | 2.95% | 8,740 |
| May 7, 2026 | 117.80 | 117.80 | 105.00 | 110.15 | 110.15 | -1.56% | 12,931 |
| May 6, 2026 | 119.10 | 119.10 | 109.00 | 111.90 | 111.90 | -7.60% | 56,045 |
| May 5, 2026 | 123.05 | 123.05 | 121.00 | 121.10 | 121.10 | -4.53% | 3,801 |
| May 4, 2026 | 121.00 | 129.75 | 120.05 | 126.85 | 126.85 | 3.98% | 2,718 |
| Apr 30, 2026 | 119.99 | 126.99 | 116.01 | 121.99 | 121.99 | 1.66% | 1,280 |
| Apr 29, 2026 | 120.00 | 120.00 | 116.10 | 120.00 | 120.00 | - | 278 |
| Apr 28, 2026 | 125.00 | 127.70 | 115.00 | 120.00 | 120.00 | 3.35% | 2,593 |
| Apr 27, 2026 | 123.36 | 132.49 | 116.00 | 116.11 | 116.11 | -5.88% | 4,092 |
| Apr 24, 2026 | 132.50 | 132.50 | 120.20 | 123.36 | 123.36 | -6.04% | 4,212 |
| Apr 23, 2026 | 128.02 | 131.99 | 124.10 | 131.29 | 131.29 | -1.25% | 6,705 |
| Apr 22, 2026 | 129.81 | 134.79 | 126.05 | 132.95 | 132.95 | -1.47% | 1,970 |
| Apr 21, 2026 | 139.98 | 142.00 | 130.00 | 134.93 | 134.93 | -3.61% | 6,712 |
| Apr 20, 2026 | 122.50 | 139.99 | 122.50 | 139.98 | 139.98 | 4.74% | 519 |
| Apr 17, 2026 | 134.98 | 134.98 | 129.10 | 133.64 | 133.64 | -0.99% | 3,263 |
| Apr 16, 2026 | 136.26 | 136.26 | 130.10 | 134.98 | 134.98 | -0.94% | 817 |
| Apr 15, 2026 | 131.95 | 139.66 | 130.00 | 136.26 | 136.26 | 7.32% | 8,234 |
| Apr 13, 2026 | 127.98 | 127.98 | 124.00 | 126.97 | 126.97 | 2.16% | 1,464 |
| Apr 10, 2026 | 120.01 | 132.98 | 120.01 | 124.28 | 124.28 | -2.91% | 3,621 |
| Apr 9, 2026 | 123.01 | 132.00 | 120.00 | 128.01 | 128.01 | 4.06% | 1,968 |
| Apr 8, 2026 | 107.00 | 123.01 | 107.00 | 123.01 | 123.01 | 10.00% | 10,040 |
| Apr 7, 2026 | 106.50 | 112.00 | 106.00 | 111.83 | 111.83 | 1.66% | 519 |
| Apr 6, 2026 | 102.00 | 111.30 | 101.00 | 110.00 | 110.00 | 3.77% | 2,432 |
| Apr 2, 2026 | 100.50 | 107.00 | 100.10 | 106.00 | 106.00 | 1.22% | 2,523 |
| Apr 1, 2026 | 104.99 | 105.00 | 104.00 | 104.72 | 104.72 | 4.72% | 2,319 |
| Mar 30, 2026 | 96.35 | 100.00 | 96.35 | 100.00 | 100.00 | -1.38% | 1,199 |
| Mar 27, 2026 | 106.00 | 106.00 | 101.40 | 101.40 | 101.40 | -4.97% | 2,505 |
| 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 |