Trans India House Impex Limited (BOM:523752)
India · Delayed Price · Currency is INR 2.800
-0.020 (-0.71%)
At close: Oct 1, 2026
Trans India House Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2.84 | 2.95 | 2.74 | 2.80 | 2.80 | -0.71% | 54,260 |
| Sep 30, 2026 | 2.80 | 2.85 | 2.64 | 2.82 | 2.82 | 1.81% | 87,413 |
| Sep 29, 2026 | 2.93 | 2.93 | 2.72 | 2.77 | 2.77 | -2.12% | 27,701 |
| Sep 28, 2026 | 2.90 | 2.96 | 2.75 | 2.83 | 2.83 | -2.08% | 27,411 |
| Sep 25, 2026 | 2.96 | 2.96 | 2.77 | 2.89 | 2.89 | -0.34% | 43,197 |
| Sep 24, 2026 | 2.99 | 2.99 | 2.80 | 2.90 | 2.90 | -1.02% | 17,693 |
| Sep 23, 2026 | 2.95 | 2.96 | 2.81 | 2.93 | 2.93 | 1.03% | 23,919 |
| Sep 22, 2026 | 2.97 | 2.97 | 2.86 | 2.90 | 2.90 | 2.47% | 120,859 |
| Sep 21, 2026 | 2.82 | 2.88 | 2.70 | 2.83 | 2.83 | 2.91% | 61,500 |
| Sep 18, 2026 | 2.82 | 2.82 | 2.67 | 2.75 | 2.75 | -0.36% | 21,801 |
| Sep 17, 2026 | 2.71 | 2.79 | 2.71 | 2.76 | 2.76 | 0.36% | 37,140 |
| Sep 16, 2026 | 2.80 | 2.81 | 2.65 | 2.75 | 2.75 | -1.08% | 39,758 |
| Sep 15, 2026 | 2.75 | 2.82 | 2.69 | 2.78 | 2.78 | -1.42% | 57,493 |
| Sep 11, 2026 | 2.83 | 2.90 | 2.80 | 2.82 | 2.82 | -0.35% | 68,487 |
| Sep 10, 2026 | 2.96 | 2.96 | 2.83 | 2.83 | 2.83 | -4.71% | 41,274 |
| Sep 9, 2026 | 2.91 | 2.99 | 2.85 | 2.97 | 2.97 | -1.00% | 125,578 |
| Sep 8, 2026 | 2.90 | 3.01 | 2.85 | 3.00 | 3.00 | 3.45% | 127,120 |
| Sep 7, 2026 | 2.78 | 2.90 | 2.68 | 2.90 | 2.90 | 4.69% | 280,099 |
| Sep 4, 2026 | 2.92 | 3.01 | 2.77 | 2.77 | 2.77 | -4.81% | 151,024 |
| Sep 3, 2026 | 2.78 | 2.91 | 2.78 | 2.91 | 2.91 | 4.68% | 55,756 |
| Sep 2, 2026 | 2.71 | 2.86 | 2.71 | 2.78 | 2.78 | 0.72% | 33,106 |
| Sep 1, 2026 | 2.79 | 2.83 | 2.67 | 2.76 | 2.76 | 1.85% | 52,034 |
| Aug 31, 2026 | 2.79 | 2.84 | 2.68 | 2.71 | 2.71 | -2.87% | 68,663 |
| Aug 28, 2026 | 2.92 | 2.92 | 2.78 | 2.79 | 2.79 | -4.45% | 237,600 |
| Aug 27, 2026 | 2.95 | 2.99 | 2.82 | 2.92 | 2.92 | -1.02% | 59,391 |
| Aug 26, 2026 | 2.92 | 2.99 | 2.80 | 2.95 | 2.95 | 1.03% | 62,179 |
| Aug 25, 2026 | 2.93 | 2.93 | 2.79 | 2.92 | 2.92 | -0.34% | 128,012 |
| Aug 24, 2026 | 3.01 | 3.01 | 2.91 | 2.93 | 2.93 | -2.66% | 60,662 |
| 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 |