Trans India House Impex Limited (BOM:523752)
India · Delayed Price · Currency is INR 3.010
+0.010 (0.33%)
At close: Aug 21, 2026
Trans India House Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.94 | 3.01 | 2.94 | 3.01 | 3.01 | 0.33% | 50,430 |
| Aug 20, 2026 | 3.01 | 3.01 | 2.90 | 3.00 | 3.00 | -0.33% | 74,420 |
| Aug 19, 2026 | 3.01 | 3.31 | 3.01 | 3.01 | 3.01 | -4.75% | 403,534 |
| Aug 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | 61,450 |
| Aug 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.87% | 136,403 |
| Aug 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -4.90% | 108,284 |
| Aug 13, 2026 | 3.73 | 3.76 | 3.57 | 3.67 | 3.67 | -1.61% | 15,451 |
| Aug 12, 2026 | 3.63 | 3.75 | 3.63 | 3.73 | 3.73 | 0.54% | 7,369 |
| Aug 11, 2026 | 3.79 | 3.79 | 3.67 | 3.71 | 3.71 | - | 14,025 |
| Aug 10, 2026 | 3.79 | 3.92 | 3.61 | 3.71 | 3.71 | -2.11% | 71,494 |
| Aug 7, 2026 | 3.88 | 3.88 | 3.68 | 3.79 | 3.79 | 2.16% | 220,094 |
| Aug 6, 2026 | 3.72 | 3.88 | 3.66 | 3.71 | 3.71 | -0.54% | 21,901 |
| Aug 5, 2026 | 3.75 | 3.83 | 3.63 | 3.73 | 3.73 | -0.53% | 20,354 |
| Aug 4, 2026 | 3.78 | 3.83 | 3.65 | 3.75 | 3.75 | 1.08% | 52,447 |
| Aug 3, 2026 | 3.64 | 3.72 | 3.52 | 3.71 | 3.71 | 1.92% | 31,988 |
| Jul 31, 2026 | 3.46 | 3.67 | 3.46 | 3.64 | 3.64 | 2.82% | 50,597 |
| Jul 30, 2026 | 3.50 | 3.55 | 3.42 | 3.54 | 3.54 | 0.85% | 10,278 |
| Jul 29, 2026 | 3.59 | 3.59 | 3.40 | 3.51 | 3.51 | 1.15% | 14,715 |
| Jul 28, 2026 | 3.53 | 3.60 | 3.46 | 3.47 | 3.47 | -4.67% | 48,263 |
| Jul 27, 2026 | 3.74 | 3.78 | 3.52 | 3.64 | 3.64 | -1.62% | 79,027 |
| Jul 24, 2026 | 3.71 | 3.76 | 3.65 | 3.70 | 3.70 | 0.54% | 12,408 |
| Jul 23, 2026 | 3.62 | 3.80 | 3.62 | 3.68 | 3.68 | -3.16% | 33,608 |
| Jul 22, 2026 | 3.61 | 3.85 | 3.61 | 3.80 | 3.80 | 1.88% | 22,398 |
| Jul 21, 2026 | 3.91 | 3.91 | 3.68 | 3.73 | 3.73 | -3.62% | 145,360 |
| Jul 20, 2026 | 4.03 | 4.03 | 3.75 | 3.87 | 3.87 | -0.77% | 168,202 |
| Jul 17, 2026 | 3.86 | 3.91 | 3.83 | 3.90 | 3.90 | 1.56% | 35,403 |
| Jul 16, 2026 | 3.98 | 3.98 | 3.81 | 3.84 | 3.84 | -2.04% | 23,052 |
| Jul 15, 2026 | 3.99 | 3.99 | 3.83 | 3.92 | 3.92 | - | 29,158 |
| Jul 14, 2026 | 3.96 | 3.98 | 3.81 | 3.92 | 3.92 | 0.51% | 57,906 |
| Jul 13, 2026 | 3.90 | 3.99 | 3.86 | 3.90 | 3.90 | -0.51% | 11,266 |
| Jul 10, 2026 | 3.90 | 3.99 | 3.90 | 3.92 | 3.92 | -0.76% | 19,202 |
| Jul 9, 2026 | 3.97 | 4.03 | 3.78 | 3.95 | 3.95 | -0.50% | 64,961 |
| Jul 8, 2026 | 4.07 | 4.07 | 3.83 | 3.97 | 3.97 | -1.24% | 35,986 |
| Jul 7, 2026 | 3.94 | 4.04 | 3.82 | 4.02 | 4.02 | 1.52% | 40,341 |
| Jul 6, 2026 | 4.09 | 4.09 | 3.79 | 3.96 | 3.96 | -0.50% | 56,402 |
| Jul 3, 2026 | 3.96 | 4.07 | 3.95 | 3.98 | 3.98 | - | 47,964 |
| Jul 2, 2026 | 4.16 | 4.16 | 3.96 | 3.98 | 3.98 | -4.33% | 98,940 |
| Jul 1, 2026 | 4.31 | 4.31 | 4.03 | 4.16 | 4.16 | -1.89% | 258,900 |
| Jun 30, 2026 | 4.16 | 4.26 | 4.00 | 4.24 | 4.24 | 3.92% | 97,879 |
| Jun 29, 2026 | 4.19 | 4.19 | 4.05 | 4.08 | 4.08 | -2.16% | 13,075 |
| Jun 25, 2026 | 4.11 | 4.26 | 4.01 | 4.17 | 4.17 | 1.21% | 49,753 |
| Jun 24, 2026 | 4.19 | 4.21 | 4.01 | 4.12 | 4.12 | -0.96% | 31,941 |
| Jun 23, 2026 | 4.33 | 4.36 | 4.15 | 4.16 | 4.16 | -4.59% | 303,021 |
| Jun 22, 2026 | 4.25 | 4.41 | 4.25 | 4.36 | 4.36 | 0.23% | 51,560 |
| Jun 19, 2026 | 4.25 | 4.47 | 4.25 | 4.35 | 4.35 | -2.68% | 148,361 |
| Jun 18, 2026 | 4.71 | 4.85 | 4.47 | 4.47 | 4.47 | -4.89% | 430,759 |
| Jun 17, 2026 | 4.91 | 4.91 | 4.67 | 4.70 | 4.70 | -4.28% | 150,828 |
| Jun 16, 2026 | 4.88 | 5.13 | 4.81 | 4.91 | 4.91 | 0.41% | 50,279 |
| Jun 15, 2026 | 4.89 | 4.89 | 4.66 | 4.89 | 4.89 | 4.94% | 93,710 |
| Jun 12, 2026 | 4.49 | 4.72 | 4.35 | 4.66 | 4.66 | 3.56% | 101,474 |