Trans India House Impex Limited (BOM:523752)
India · Delayed Price · Currency is INR 4.590
+0.110 (2.46%)
At close: May 27, 2026
Trans India House Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.70 | 4.70 | 4.53 | 4.59 | 4.59 | 2.46% | 360,639 |
| May 26, 2026 | 4.57 | 4.57 | 4.37 | 4.48 | 4.48 | 1.82% | 326,486 |
| May 25, 2026 | 4.49 | 4.61 | 4.31 | 4.40 | 4.40 | -2.44% | 50,426 |
| May 22, 2026 | 4.42 | 4.55 | 4.42 | 4.51 | 4.51 | -0.44% | 22,840 |
| May 21, 2026 | 4.46 | 4.58 | 4.42 | 4.53 | 4.53 | 1.34% | 6,104 |
| May 20, 2026 | 4.50 | 4.54 | 4.32 | 4.47 | 4.47 | -0.22% | 24,669 |
| May 19, 2026 | 4.83 | 4.83 | 4.45 | 4.48 | 4.48 | -3.24% | 53,123 |
| May 18, 2026 | 4.75 | 4.75 | 4.35 | 4.63 | 4.63 | 1.54% | 48,532 |
| May 15, 2026 | 4.76 | 4.87 | 4.50 | 4.56 | 4.56 | -2.36% | 47,351 |
| May 14, 2026 | 4.91 | 4.91 | 4.66 | 4.67 | 4.67 | -2.71% | 16,780 |
| May 13, 2026 | 4.76 | 4.84 | 4.44 | 4.80 | 4.80 | 4.12% | 52,301 |
| May 12, 2026 | 4.94 | 4.94 | 4.56 | 4.61 | 4.61 | -2.95% | 40,459 |
| May 11, 2026 | 4.38 | 4.76 | 4.38 | 4.75 | 4.75 | 4.63% | 44,823 |
| May 8, 2026 | 4.61 | 4.71 | 4.52 | 4.54 | 4.54 | -4.42% | 67,611 |
| May 7, 2026 | 4.96 | 5.06 | 4.75 | 4.75 | 4.75 | -5.00% | 151,725 |
| May 6, 2026 | 5.06 | 5.06 | 4.73 | 5.00 | 5.00 | 0.81% | 29,920 |
| May 5, 2026 | 4.98 | 5.01 | 4.88 | 4.96 | 4.96 | -0.40% | 10,722 |
| May 4, 2026 | 4.96 | 4.98 | 4.87 | 4.98 | 4.98 | 2.05% | 17,409 |
| Apr 30, 2026 | 4.96 | 4.96 | 4.80 | 4.88 | 4.88 | -1.21% | 22,753 |
| Apr 29, 2026 | 4.88 | 5.01 | 4.83 | 4.94 | 4.94 | 1.23% | 27,686 |
| Apr 28, 2026 | 4.79 | 4.94 | 4.76 | 4.88 | 4.88 | -1.41% | 39,487 |
| Apr 27, 2026 | 4.77 | 5.05 | 4.77 | 4.95 | 4.95 | -1.39% | 31,162 |
| Apr 24, 2026 | 5.09 | 5.15 | 4.83 | 5.02 | 5.02 | -1.18% | 75,674 |
| Apr 23, 2026 | 5.16 | 5.17 | 4.88 | 5.08 | 5.08 | 0.20% | 25,395 |
| Apr 22, 2026 | 5.10 | 5.20 | 4.88 | 5.07 | 5.07 | -0.78% | 95,013 |
| Apr 21, 2026 | 4.86 | 5.12 | 4.64 | 5.11 | 5.11 | 4.71% | 134,004 |
| Apr 20, 2026 | 5.28 | 5.28 | 4.88 | 4.88 | 4.88 | -4.87% | 141,764 |
| Apr 17, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.91% | 63,660 |
| Apr 16, 2026 | 4.89 | 4.89 | 4.50 | 4.89 | 4.89 | 4.94% | 231,128 |
| Apr 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 25,010 |
| Apr 13, 2026 | 4.44 | 4.44 | 4.39 | 4.44 | 4.44 | 4.96% | 143,419 |
| Apr 10, 2026 | 4.23 | 4.23 | 4.22 | 4.23 | 4.23 | 4.96% | 23,829 |
| Apr 9, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.95% | 28,100 |
| Apr 8, 2026 | 3.71 | 3.84 | 3.70 | 3.84 | 3.84 | 4.92% | 44,830 |
| Apr 7, 2026 | 3.71 | 3.71 | 3.50 | 3.66 | 3.66 | 1.10% | 79,578 |
| Apr 6, 2026 | 3.64 | 3.72 | 3.42 | 3.62 | 3.62 | 1.40% | 74,629 |
| Apr 2, 2026 | 3.56 | 3.81 | 3.53 | 3.57 | 3.57 | -3.77% | 133,564 |
| Apr 1, 2026 | 3.58 | 3.76 | 3.42 | 3.71 | 3.71 | 3.34% | 181,553 |
| Mar 30, 2026 | 3.70 | 3.73 | 3.59 | 3.59 | 3.59 | -4.77% | 103,726 |
| Mar 27, 2026 | 4.14 | 4.14 | 3.77 | 3.77 | 3.77 | -4.80% | 307,496 |
| Mar 25, 2026 | 3.75 | 3.96 | 3.75 | 3.96 | 3.96 | 4.76% | 539,691 |
| Mar 24, 2026 | 4.04 | 4.26 | 3.70 | 3.78 | 3.78 | -8.03% | 472,834 |
| Mar 23, 2026 | 4.35 | 4.40 | 4.05 | 4.11 | 4.11 | -8.67% | 137,889 |
| Mar 20, 2026 | 5.25 | 5.25 | 4.50 | 4.50 | 4.50 | -10.00% | 587,516 |
| Mar 19, 2026 | 5.00 | 5.14 | 4.95 | 5.00 | 5.00 | - | 57,629 |
| Mar 18, 2026 | 5.01 | 5.11 | 4.90 | 5.00 | 5.00 | -2.15% | 220,445 |
| Mar 17, 2026 | 5.16 | 5.29 | 4.99 | 5.11 | 5.11 | -1.54% | 109,295 |
| Mar 16, 2026 | 5.20 | 5.26 | 5.07 | 5.19 | 5.19 | -0.19% | 176,105 |
| Mar 13, 2026 | 5.29 | 5.35 | 5.20 | 5.20 | 5.20 | -1.70% | 27,778 |
| Mar 12, 2026 | 5.34 | 5.36 | 5.03 | 5.29 | 5.29 | -0.94% | 35,863 |