Triumph International Finance India Limited (BOM:532131)
India · Delayed Price · Currency is INR 17.22
+0.72 (4.36%)
At close: Sep 4, 2026
BOM:532131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 900 |
| 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 |
| 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 |