Trans India House Impex Limited (BOM:523752)
India · Delayed Price · Currency is INR 5.86
0.00 (0.00%)
At close: Jan 20, 2026
Trans India House Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.80 | 5.86 | 5.65 | 5.67 | 5.67 | -2.24% | 36,430 |
| Jan 22, 2026 | 5.86 | 6.09 | 5.66 | 5.80 | 5.80 | - | 71,981 |
| Jan 21, 2026 | 5.99 | 6.04 | 5.62 | 5.80 | 5.80 | -1.02% | 127,700 |
| Jan 20, 2026 | 5.81 | 6.09 | 5.60 | 5.86 | 5.86 | - | 132,229 |
| Jan 19, 2026 | 6.21 | 6.22 | 5.82 | 5.86 | 5.86 | -3.93% | 105,686 |
| Jan 16, 2026 | 6.14 | 6.25 | 6.01 | 6.10 | 6.10 | -0.16% | 59,621 |
| Jan 14, 2026 | 6.28 | 6.28 | 6.05 | 6.11 | 6.11 | 0.99% | 38,267 |
| Jan 13, 2026 | 6.13 | 6.31 | 6.01 | 6.05 | 6.05 | -3.04% | 91,662 |
| Jan 12, 2026 | 6.46 | 6.50 | 6.16 | 6.24 | 6.24 | -3.70% | 175,605 |
| Jan 9, 2026 | 6.54 | 6.79 | 6.38 | 6.48 | 6.48 | -0.92% | 63,972 |
| Jan 8, 2026 | 6.61 | 6.61 | 6.41 | 6.54 | 6.54 | -0.61% | 47,350 |
| Jan 7, 2026 | 6.81 | 6.81 | 6.53 | 6.58 | 6.58 | -2.08% | 45,822 |
| Jan 6, 2026 | 6.76 | 6.81 | 6.61 | 6.72 | 6.72 | 0.45% | 32,271 |
| Jan 5, 2026 | 6.80 | 6.94 | 6.66 | 6.69 | 6.69 | -4.02% | 172,574 |
| Jan 2, 2026 | 7.16 | 7.16 | 6.72 | 6.97 | 6.97 | -0.29% | 55,434 |
| Jan 1, 2026 | 7.01 | 7.10 | 6.90 | 6.99 | 6.99 | 0.72% | 25,786 |
| Dec 31, 2025 | 6.86 | 7.00 | 6.61 | 6.94 | 6.94 | 1.31% | 147,800 |
| Dec 30, 2025 | 6.66 | 6.94 | 6.50 | 6.85 | 6.85 | 1.48% | 88,369 |
| Dec 29, 2025 | 6.99 | 7.10 | 6.61 | 6.75 | 6.75 | -1.17% | 63,180 |
| Dec 26, 2025 | 6.61 | 6.86 | 6.60 | 6.83 | 6.83 | - | 109,052 |
| Dec 24, 2025 | 6.86 | 6.90 | 6.62 | 6.83 | 6.83 | 1.34% | 107,170 |
| Dec 23, 2025 | 6.55 | 6.78 | 6.36 | 6.74 | 6.74 | 2.43% | 77,494 |
| Dec 22, 2025 | 6.41 | 6.69 | 6.41 | 6.58 | 6.58 | 2.65% | 59,978 |
| Dec 19, 2025 | 6.22 | 6.66 | 6.21 | 6.41 | 6.41 | -0.62% | 191,194 |
| Dec 18, 2025 | 6.60 | 6.65 | 6.35 | 6.45 | 6.45 | -3.44% | 62,134 |
| Dec 17, 2025 | 6.66 | 6.73 | 6.53 | 6.68 | 6.68 | 0.30% | 57,375 |
| Dec 16, 2025 | 6.69 | 6.85 | 6.61 | 6.66 | 6.66 | -0.89% | 26,425 |
| Dec 15, 2025 | 6.70 | 6.85 | 6.62 | 6.72 | 6.72 | 0.90% | 46,198 |
| Dec 12, 2025 | 7.05 | 7.09 | 6.60 | 6.66 | 6.66 | -3.06% | 103,920 |
| Dec 11, 2025 | 6.51 | 6.87 | 6.51 | 6.87 | 6.87 | 4.89% | 199,711 |
| Dec 10, 2025 | 6.76 | 6.89 | 6.51 | 6.55 | 6.55 | -2.53% | 170,460 |
| Dec 9, 2025 | 6.66 | 6.87 | 6.65 | 6.72 | 6.72 | 1.51% | 53,647 |
| Dec 8, 2025 | 6.79 | 6.92 | 6.60 | 6.62 | 6.62 | -2.50% | 60,261 |
| Dec 5, 2025 | 6.80 | 6.91 | 6.70 | 6.79 | 6.79 | 1.19% | 40,426 |
| Dec 4, 2025 | 6.80 | 6.86 | 6.65 | 6.71 | 6.71 | -0.89% | 31,542 |
| Dec 3, 2025 | 6.86 | 6.99 | 6.66 | 6.77 | 6.77 | -1.60% | 47,977 |
| Dec 2, 2025 | 6.65 | 7.10 | 6.65 | 6.88 | 6.88 | -1.15% | 107,758 |
| Dec 1, 2025 | 6.81 | 6.96 | 6.79 | 6.96 | 6.96 | 2.35% | 239,100 |
| Nov 28, 2025 | 6.95 | 6.95 | 6.50 | 6.80 | 6.80 | -0.58% | 52,006 |
| Nov 27, 2025 | 6.95 | 7.02 | 6.80 | 6.84 | 6.84 | -0.73% | 113,535 |
| Nov 26, 2025 | 6.90 | 7.01 | 6.85 | 6.89 | 6.89 | -0.14% | 64,378 |
| Nov 25, 2025 | 6.85 | 7.01 | 6.85 | 6.90 | 6.90 | -1.71% | 53,249 |
| Nov 24, 2025 | 7.15 | 7.20 | 6.85 | 7.02 | 7.02 | -2.09% | 88,186 |
| Nov 21, 2025 | 7.10 | 7.20 | 6.95 | 7.17 | 7.17 | -0.14% | 121,310 |
| Nov 20, 2025 | 6.91 | 7.29 | 6.65 | 7.18 | 7.18 | 2.57% | 356,311 |
| Nov 19, 2025 | 7.15 | 7.34 | 6.99 | 7.00 | 7.00 | -4.76% | 373,668 |
| Nov 18, 2025 | 7.30 | 7.70 | 7.10 | 7.35 | 7.35 | -1.61% | 454,287 |
| Nov 17, 2025 | 6.77 | 7.47 | 6.77 | 7.47 | 7.47 | 4.92% | 2,630,017 |
| Nov 14, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -4.94% | 225,389 |
| Nov 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -4.95% | 160,088 |