Triumph International Finance India Limited (BOM:532131)
India · Delayed Price · Currency is INR 19.80
+1.49 (8.14%)
At close: Aug 6, 2026
BOM:532131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 18.31 | 18.31 | 17.90 | 18.31 | 18.31 | 9.97% | 4,946 |
| Aug 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -10.00% | 20 |
| Aug 3, 2026 | 18.50 | 18.50 | 17.99 | 18.50 | 18.50 | 9.99% | 4,424 |
| Jul 31, 2026 | 15.63 | 16.83 | 15.63 | 16.82 | 16.82 | 9.86% | 1,748 |
| Jul 30, 2026 | 16.94 | 16.94 | 15.31 | 15.31 | 15.31 | -9.89% | 519 |
| Jul 29, 2026 | 16.00 | 17.61 | 14.61 | 16.99 | 16.99 | 6.12% | 3,083 |
| Jul 28, 2026 | 17.57 | 17.57 | 15.22 | 16.01 | 16.01 | 0.19% | 1,066 |
| Jul 27, 2026 | 14.50 | 15.98 | 14.50 | 15.98 | 15.98 | 9.98% | 512 |
| Jul 24, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -4.97% | 16 |
| Jul 23, 2026 | 15.41 | 16.17 | 15.00 | 15.29 | 15.29 | -0.71% | 511 |
| Jul 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.41% | 6 |
| Jul 20, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -4.17% | 10 |
| Jul 17, 2026 | 17.20 | 17.92 | 16.30 | 16.30 | 16.30 | -4.51% | 456 |
| Jul 16, 2026 | 17.08 | 17.08 | 16.46 | 17.07 | 17.07 | 4.92% | 1,948 |
| Jul 15, 2026 | 16.01 | 16.46 | 16.01 | 16.27 | 16.27 | 3.76% | 3,212 |
| Jul 14, 2026 | 15.47 | 16.57 | 15.47 | 15.68 | 15.68 | -0.70% | 1,604 |
| Jul 13, 2026 | 16.51 | 16.51 | 15.79 | 15.79 | 15.79 | -4.82% | 351 |
| Jul 10, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 5.00% | 393 |
| Jul 9, 2026 | 14.74 | 15.80 | 14.74 | 15.80 | 15.80 | 1.87% | 116 |
| Jul 8, 2026 | 15.51 | 15.51 | 15.50 | 15.51 | 15.51 | -1.15% | 101 |
| Jul 7, 2026 | 15.00 | 15.69 | 15.00 | 15.69 | 15.69 | 0.26% | 1,042 |
| Jul 6, 2026 | 15.86 | 15.86 | 15.55 | 15.65 | 15.65 | -4.34% | 895 |
| Jul 3, 2026 | 16.16 | 17.00 | 16.15 | 16.36 | 16.36 | -3.71% | 334 |
| Jul 2, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 5 |
| Jul 1, 2026 | 17.00 | 17.00 | 16.80 | 16.99 | 16.99 | -3.79% | 1,092 |
| Jun 30, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - | 20 |
| Jun 29, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.06% | 2 |
| Jun 24, 2026 | 19.00 | 19.00 | 17.66 | 17.67 | 17.67 | -4.90% | 6,724 |
| Jun 23, 2026 | 18.58 | 20.40 | 18.58 | 18.58 | 18.58 | -4.96% | 3,332 |
| Jun 22, 2026 | 20.40 | 20.40 | 18.48 | 19.55 | 19.55 | 0.51% | 1,063 |
| Jun 19, 2026 | 18.74 | 19.65 | 18.74 | 19.45 | 19.45 | 3.79% | 22 |
| Jun 18, 2026 | 17.06 | 18.84 | 17.06 | 18.74 | 18.74 | 4.40% | 755 |
| Jun 17, 2026 | 16.56 | 17.95 | 16.56 | 17.95 | 17.95 | 4.36% | 691 |
| Jun 16, 2026 | 16.55 | 17.20 | 16.55 | 17.20 | 17.20 | 4.12% | 292 |
| Jun 15, 2026 | 16.50 | 16.53 | 16.48 | 16.52 | 16.52 | 1.35% | 1,020 |
| Jun 12, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | -1.45% | 22 |
| Jun 11, 2026 | 16.50 | 16.54 | 16.50 | 16.54 | 16.54 | -4.56% | 28 |
| Jun 10, 2026 | 18.11 | 18.11 | 17.31 | 17.33 | 17.33 | -4.31% | 332 |
| Jun 9, 2026 | 18.05 | 18.95 | 18.05 | 18.11 | 18.11 | 0.33% | 1,186 |
| Jun 8, 2026 | 18.97 | 19.50 | 18.03 | 18.05 | 18.05 | -4.85% | 453 |
| Jun 5, 2026 | 19.00 | 19.00 | 18.05 | 18.97 | 18.97 | -0.16% | 1,078 |
| Jun 4, 2026 | 18.05 | 19.00 | 18.05 | 19.00 | 19.00 | - | 1,198 |
| Jun 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 2,522 |
| Jun 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.55% | 209 |
| Jun 1, 2026 | 18.90 | 19.90 | 18.02 | 19.89 | 19.89 | 4.91% | 1,492 |
| May 29, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 4.98% | 1,072 |
| May 27, 2026 | 17.93 | 19.81 | 17.93 | 18.06 | 18.06 | -4.29% | 1,236 |
| May 26, 2026 | 18.90 | 20.20 | 18.86 | 18.87 | 18.87 | -4.94% | 1,807 |