Thrive Future Habitats Limited (BOM:523120)
India · Delayed Price · Currency is INR 86.00
-2.37 (-2.68%)
At close: Oct 1, 2026
Thrive Future Habitats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 88.40 | 88.40 | 84.00 | 86.00 | 86.00 | -2.68% | 207 |
| Sep 30, 2026 | 85.40 | 88.40 | 84.00 | 88.37 | 88.37 | -0.03% | 2,554 |
| Sep 29, 2026 | 89.67 | 89.67 | 81.45 | 88.40 | 88.40 | 3.51% | 29 |
| Sep 28, 2026 | 88.99 | 88.99 | 85.40 | 85.40 | 85.40 | -4.99% | 2,311 |
| Sep 25, 2026 | 90.00 | 90.00 | 85.50 | 89.89 | 89.89 | -0.10% | 1,554 |
| Sep 24, 2026 | 88.88 | 89.98 | 88.88 | 89.98 | 89.98 | 1.24% | 19 |
| Sep 23, 2026 | 86.00 | 89.59 | 83.10 | 88.88 | 88.88 | 2.16% | 1,608 |
| Sep 22, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.53% | 2,005 |
| Sep 21, 2026 | 87.45 | 91.00 | 87.40 | 87.46 | 87.46 | -4.92% | 4,317 |
| Sep 18, 2026 | 92.10 | 92.10 | 90.00 | 91.99 | 91.99 | 4.87% | 2,141 |
| Sep 17, 2026 | 80.00 | 87.72 | 80.00 | 87.72 | 87.72 | 4.99% | 1,869 |
| Sep 16, 2026 | 82.19 | 86.00 | 79.67 | 83.55 | 83.55 | 1.65% | 511 |
| Sep 15, 2026 | 85.00 | 89.25 | 81.50 | 82.19 | 82.19 | -3.31% | 9,654 |
| Sep 11, 2026 | 82.10 | 85.00 | 81.23 | 85.00 | 85.00 | -0.58% | 3,352 |
| Sep 10, 2026 | 89.90 | 89.90 | 85.50 | 85.50 | 85.50 | -5.00% | 1,619 |
| Sep 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 12 |
| Sep 8, 2026 | 91.24 | 91.24 | 87.10 | 91.00 | 91.00 | -0.55% | 35 |
| Sep 7, 2026 | 91.80 | 91.80 | 91.50 | 91.50 | 91.50 | -0.54% | 15 |
| Sep 4, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 801 |
| Sep 3, 2026 | 88.05 | 92.65 | 88.00 | 92.00 | 92.00 | 0.15% | 4,653 |
| Sep 2, 2026 | 90.00 | 93.00 | 86.00 | 91.86 | 91.86 | 5.59% | 2,828 |
| Sep 1, 2026 | 93.00 | 93.00 | 85.00 | 87.00 | 87.00 | 2.23% | 1,094 |
| Aug 31, 2026 | 84.00 | 85.10 | 84.00 | 85.10 | 85.10 | -1.34% | 1,549 |
| Aug 28, 2026 | 91.75 | 91.75 | 85.35 | 86.26 | 86.26 | -8.57% | 4,369 |
| Aug 27, 2026 | 93.00 | 100.30 | 90.10 | 94.35 | 94.35 | 9.01% | 23,480 |
| Aug 26, 2026 | 83.85 | 86.55 | 77.15 | 86.55 | 86.55 | 19.99% | 12,775 |
| Aug 25, 2026 | 74.90 | 74.90 | 65.67 | 72.13 | 72.13 | 11.50% | 24,545 |
| Aug 24, 2026 | 65.00 | 66.00 | 62.05 | 64.69 | 64.69 | 2.44% | 5,590 |
| 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 |