Triumph International Finance India Limited (BOM:532131)
India · Delayed Price · Currency is INR 15.80
+0.02 (0.13%)
At close: Oct 19, 2026
BOM:532131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 15.20 | 16.94 | 15.20 | 15.80 | 15.80 | 0.13% | 339 |
| Oct 16, 2026 | 16.99 | 16.99 | 15.74 | 15.78 | 15.78 | -7.18% | 653 |
| Oct 15, 2026 | 17.94 | 17.94 | 17.00 | 17.00 | 17.00 | 1.74% | 12 |
| Oct 14, 2026 | 16.72 | 16.72 | 16.71 | 16.71 | 16.71 | - | 23 |
| Oct 13, 2026 | 16.06 | 17.29 | 16.06 | 16.71 | 16.71 | 4.57% | 933 |
| Oct 12, 2026 | 17.18 | 17.94 | 15.98 | 15.98 | 15.98 | -5.11% | 234 |
| Oct 9, 2026 | 15.66 | 16.84 | 15.66 | 16.84 | 16.84 | -3.05% | 951 |
| Oct 8, 2026 | 17.25 | 17.50 | 15.75 | 17.37 | 17.37 | 2.72% | 1,363 |
| Oct 7, 2026 | 16.54 | 17.74 | 16.26 | 16.91 | 16.91 | -0.12% | 2,315 |
| Oct 6, 2026 | 17.41 | 17.98 | 16.54 | 16.93 | 16.93 | -2.76% | 2,097 |
| Oct 5, 2026 | 17.22 | 17.41 | 17.22 | 17.41 | 17.41 | 4.94% | 2,186 |
| Sep 30, 2026 | 15.80 | 16.60 | 15.80 | 16.59 | 16.59 | 4.93% | 1,250 |
| Sep 29, 2026 | 17.30 | 17.30 | 15.69 | 15.81 | 15.81 | -4.07% | 3,322 |
| Sep 28, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -4.96% | 2,050 |
| Sep 25, 2026 | 16.60 | 17.34 | 16.60 | 17.34 | 17.34 | 4.46% | 28 |
| Sep 24, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -2.35% | 855 |
| Sep 23, 2026 | 17.09 | 17.09 | 15.54 | 17.00 | 17.00 | 4.10% | 1,021 |
| Sep 22, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - | 15 |
| Sep 21, 2026 | 15.59 | 16.34 | 15.58 | 16.33 | 16.33 | 4.88% | 3,198 |
| Sep 18, 2026 | 15.23 | 15.96 | 15.23 | 15.57 | 15.57 | 2.43% | 14,627 |
| Sep 17, 2026 | 15.21 | 15.54 | 15.20 | 15.20 | 15.20 | -5.00% | 49 |
| Sep 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.02% | 483 |
| Sep 15, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -4.50% | 10 |
| Sep 11, 2026 | 17.11 | 17.11 | 17.10 | 17.10 | 17.10 | -4.95% | 945 |
| Sep 10, 2026 | 17.40 | 17.99 | 16.53 | 17.99 | 17.99 | 3.39% | 263 |
| Sep 9, 2026 | 16.80 | 17.40 | 16.50 | 17.40 | 17.40 | 2.65% | 584 |
| Sep 8, 2026 | 18.62 | 18.62 | 16.95 | 16.95 | 16.95 | -4.99% | 491 |
| Sep 7, 2026 | 16.36 | 18.07 | 16.36 | 17.84 | 17.84 | 3.60% | 379 |
| Sep 4, 2026 | 17.28 | 17.28 | 15.81 | 17.22 | 17.22 | 4.36% | 986 |
| Sep 3, 2026 | 17.01 | 17.50 | 16.03 | 16.50 | 16.50 | -1.90% | 2,081 |
| Sep 2, 2026 | 16.02 | 16.82 | 16.02 | 16.82 | 16.82 | 4.99% | 904 |
| Sep 1, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% | 7 |
| Aug 31, 2026 | 16.29 | 16.29 | 15.91 | 15.95 | 15.95 | -4.03% | 1,710 |
| Aug 28, 2026 | 16.59 | 17.32 | 16.58 | 16.62 | 16.62 | 0.73% | 439 |
| Aug 27, 2026 | 16.55 | 17.43 | 16.50 | 16.50 | 16.50 | -0.60% | 216 |
| Aug 26, 2026 | 16.41 | 18.10 | 16.41 | 16.60 | 16.60 | -3.77% | 298 |
| Aug 25, 2026 | 17.27 | 17.27 | 17.25 | 17.25 | 17.25 | 4.86% | 1,205 |
| Aug 24, 2026 | 16.25 | 17.00 | 16.00 | 16.45 | 16.45 | 1.23% | 1,323 |
| Aug 21, 2026 | 16.27 | 17.95 | 16.25 | 16.25 | 16.25 | -4.97% | 1,650 |
| Aug 20, 2026 | 17.50 | 17.50 | 16.93 | 17.10 | 17.10 | -3.99% | 10 |
| Aug 19, 2026 | 17.69 | 18.69 | 17.69 | 17.81 | 17.81 | -4.35% | 3,199 |
| Aug 18, 2026 | 16.94 | 18.62 | 16.93 | 18.62 | 18.62 | 4.49% | 2,366 |
| Aug 17, 2026 | 18.30 | 18.30 | 16.80 | 17.82 | 17.82 | 2.18% | 1,464 |
| Aug 14, 2026 | 17.00 | 17.84 | 16.27 | 17.44 | 17.44 | 1.87% | 21,561 |
| Aug 13, 2026 | 18.00 | 18.92 | 17.12 | 17.12 | 17.12 | -4.99% | 8,768 |
| Aug 12, 2026 | 19.30 | 19.30 | 18.02 | 18.02 | 18.02 | -4.96% | 220 |
| Aug 11, 2026 | 17.93 | 18.99 | 17.76 | 18.96 | 18.96 | 4.64% | 517 |
| Aug 10, 2026 | 18.06 | 19.96 | 18.06 | 18.12 | 18.12 | -4.68% | 4,969 |
| Aug 7, 2026 | 19.80 | 19.80 | 18.81 | 19.01 | 19.01 | -3.99% | 816 |
| Aug 6, 2026 | 17.50 | 20.04 | 17.50 | 19.80 | 19.80 | 8.14% | 6,051 |