Triumph International Finance India Limited (BOM:532131)
India · Delayed Price · Currency is INR 15.50
+0.48 (3.20%)
At close: Apr 2, 2026
BOM:532131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.52 | 16.52 | 15.16 | 15.50 | 15.50 | 3.20% | 2,767 |
| Apr 1, 2026 | 15.40 | 16.64 | 13.68 | 15.02 | 15.02 | -1.12% | 405 |
| Mar 30, 2026 | 15.39 | 15.39 | 15.00 | 15.19 | 15.19 | -1.62% | 198 |
| Mar 27, 2026 | 15.62 | 16.84 | 15.20 | 15.44 | 15.44 | -1.15% | 1,514 |
| Mar 25, 2026 | 15.75 | 15.75 | 14.61 | 15.62 | 15.62 | 9.08% | 2,623 |
| Mar 24, 2026 | 13.59 | 14.81 | 13.59 | 14.32 | 14.32 | 5.29% | 510 |
| Mar 23, 2026 | 15.68 | 15.90 | 13.58 | 13.60 | 13.60 | -5.95% | 1,052 |
| Mar 20, 2026 | 16.50 | 16.50 | 14.18 | 14.46 | 14.46 | -3.60% | 244 |
| Mar 19, 2026 | 16.00 | 16.00 | 14.85 | 15.00 | 15.00 | -6.19% | 2,994 |
| Mar 18, 2026 | 15.10 | 16.64 | 14.50 | 15.99 | 15.99 | 3.16% | 2,825 |
| Mar 17, 2026 | 16.80 | 16.80 | 15.50 | 15.50 | 15.50 | 0.19% | 1,017 |
| Mar 16, 2026 | 15.96 | 16.80 | 14.15 | 15.47 | 15.47 | -1.15% | 4,741 |
| Mar 13, 2026 | 14.50 | 15.93 | 14.47 | 15.65 | 15.65 | 3.37% | 1,118 |
| Mar 12, 2026 | 15.96 | 15.96 | 14.94 | 15.14 | 15.14 | -5.14% | 103 |
| Mar 11, 2026 | 15.77 | 15.97 | 15.77 | 15.96 | 15.96 | 0.63% | 151 |
| Mar 10, 2026 | 15.87 | 15.87 | 15.86 | 15.86 | 15.86 | -0.25% | 726 |
| Mar 9, 2026 | 15.95 | 15.95 | 14.46 | 15.90 | 15.90 | -0.31% | 654 |
| Mar 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 9.92% | 1 |
| Mar 5, 2026 | 14.50 | 15.45 | 14.50 | 14.51 | 14.51 | -6.39% | 3,201 |
| Mar 4, 2026 | 14.36 | 15.92 | 14.36 | 15.50 | 15.50 | -2.82% | 2,069 |
| Mar 2, 2026 | 15.25 | 15.95 | 15.25 | 15.95 | 15.95 | 0.25% | 6,701 |
| Feb 27, 2026 | 15.98 | 15.98 | 14.35 | 15.91 | 15.91 | 7.07% | 375 |
| Feb 26, 2026 | 14.02 | 16.10 | 14.02 | 14.86 | 14.86 | -2.30% | 2,107 |
| Feb 25, 2026 | 16.89 | 16.89 | 15.21 | 15.21 | 15.21 | -10.00% | 2,847 |
| Feb 24, 2026 | 17.02 | 17.02 | 15.33 | 16.90 | 16.90 | -0.71% | 61 |
| Feb 23, 2026 | 17.03 | 17.03 | 15.11 | 17.02 | 17.02 | 1.92% | 708 |
| Feb 20, 2026 | 16.09 | 16.70 | 15.92 | 16.70 | 16.70 | -0.12% | 1,098 |
| Feb 19, 2026 | 17.00 | 17.00 | 16.72 | 16.72 | 16.72 | 2.45% | 26 |
| Feb 18, 2026 | 17.79 | 17.79 | 16.08 | 16.32 | 16.32 | -8.31% | 181 |
| Feb 17, 2026 | 17.85 | 17.86 | 16.82 | 17.80 | 17.80 | 5.58% | 111 |
| Feb 16, 2026 | 17.70 | 17.70 | 15.16 | 16.86 | 16.86 | 0.12% | 3,113 |
| Feb 13, 2026 | 16.94 | 16.94 | 15.41 | 16.84 | 16.84 | -0.59% | 1,852 |
| Feb 12, 2026 | 16.22 | 16.94 | 16.02 | 16.94 | 16.94 | -1.11% | 2,178 |
| Feb 11, 2026 | 15.60 | 17.70 | 15.60 | 17.13 | 17.13 | 2.21% | 909 |
| Feb 10, 2026 | 15.65 | 16.94 | 14.70 | 16.76 | 16.76 | 6.48% | 1,543 |
| Feb 9, 2026 | 18.98 | 18.98 | 15.69 | 15.74 | 15.74 | -9.70% | 10,223 |
| Feb 6, 2026 | 18.99 | 18.99 | 17.40 | 17.43 | 17.43 | 0.81% | 85 |
| Feb 5, 2026 | 17.45 | 17.73 | 16.87 | 17.29 | 17.29 | -7.69% | 362 |
| Feb 4, 2026 | 18.78 | 18.78 | 17.00 | 18.73 | 18.73 | 4.70% | 2,889 |
| Feb 3, 2026 | 18.54 | 18.55 | 16.79 | 17.89 | 17.89 | 1.25% | 1,204 |
| Feb 2, 2026 | 17.08 | 17.69 | 16.15 | 17.67 | 17.67 | 3.94% | 5,064 |
| Feb 1, 2026 | 17.58 | 17.65 | 17.00 | 17.00 | 17.00 | -3.74% | 1,040 |
| Jan 30, 2026 | 17.00 | 17.69 | 16.22 | 17.66 | 17.66 | 3.46% | 4,004 |
| Jan 29, 2026 | 17.90 | 18.48 | 17.02 | 17.07 | 17.07 | -4.69% | 3,102 |
| Jan 28, 2026 | 17.11 | 18.21 | 17.01 | 17.91 | 17.91 | 3.23% | 6,466 |
| Jan 27, 2026 | 17.91 | 18.88 | 17.11 | 17.35 | 17.35 | -3.66% | 7,861 |
| Jan 23, 2026 | 18.01 | 18.84 | 18.01 | 18.01 | 18.01 | -4.96% | 2,836 |
| Jan 22, 2026 | 18.20 | 18.95 | 17.34 | 18.95 | 18.95 | 3.89% | 7,538 |
| Jan 21, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -5.00% | 216 |
| Jan 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 1,000 |