Triumph International Finance India Limited (BOM:532131)
India · Delayed Price · Currency is INR 14.68
+0.16 (1.10%)
At close: Nov 9, 2026
BOM:532131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.53 | 14.68 | 14.53 | 14.68 | 14.68 | 1.10% | 1,077 |
| Nov 8, 2026 | 13.58 | 15.90 | 13.58 | 14.52 | 14.52 | -2.22% | 532 |
| Nov 6, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -8.11% | 10 |
| Nov 5, 2026 | 16.99 | 16.99 | 14.97 | 16.16 | 16.16 | -1.04% | 692 |
| Nov 4, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 9.89% | 42 |
| Nov 3, 2026 | 16.89 | 16.90 | 14.86 | 14.86 | 14.86 | -7.13% | 124 |
| Nov 2, 2026 | 16.00 | 16.50 | 14.53 | 16.00 | 16.00 | - | 532 |
| Oct 30, 2026 | 16.48 | 16.48 | 16.00 | 16.00 | 16.00 | -2.97% | 934 |
| Oct 29, 2026 | 15.00 | 17.49 | 15.00 | 16.49 | 16.49 | 0.06% | 6,510 |
| Oct 28, 2026 | 15.00 | 16.49 | 14.70 | 16.48 | 16.48 | 9.87% | 1,213 |
| Oct 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% | 37 |
| Oct 23, 2026 | 14.81 | 16.28 | 14.01 | 15.05 | 15.05 | 1.62% | 627 |
| Oct 22, 2026 | 16.10 | 16.11 | 14.70 | 14.81 | 14.81 | 1.09% | 3,508 |
| Oct 21, 2026 | 16.99 | 16.99 | 14.61 | 14.65 | 14.65 | -7.28% | 820 |
| 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 |