Triumph International Finance India Limited (BOM:532131)
India · Delayed Price · Currency is INR 22.99
-1.21 (-5.00%)
At close: May 8, 2026
BOM:532131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.99 | 23.99 | 22.99 | 22.99 | 22.99 | -5.00% | 624 |
| May 7, 2026 | 23.13 | 24.20 | 21.98 | 24.20 | 24.20 | 4.63% | 1,549 |
| May 6, 2026 | 22.05 | 23.15 | 22.05 | 23.13 | 23.13 | 4.90% | 1,246 |
| May 5, 2026 | 21.10 | 22.05 | 21.10 | 22.05 | 22.05 | 5.00% | 711 |
| May 4, 2026 | 20.89 | 21.00 | 20.88 | 21.00 | 21.00 | 1.55% | 860 |
| Apr 30, 2026 | 19.76 | 20.69 | 19.76 | 20.68 | 20.68 | 4.71% | 127 |
| Apr 29, 2026 | 20.78 | 20.86 | 19.75 | 19.75 | 19.75 | -4.96% | 1,240 |
| Apr 28, 2026 | 20.81 | 20.86 | 20.78 | 20.78 | 20.78 | -4.98% | 1,615 |
| Apr 27, 2026 | 23.50 | 23.50 | 21.87 | 21.87 | 21.87 | -5.00% | 236 |
| Apr 24, 2026 | 24.11 | 24.98 | 22.91 | 23.02 | 23.02 | -4.52% | 1,064 |
| Apr 23, 2026 | 25.17 | 25.24 | 23.30 | 24.11 | 24.11 | -3.75% | 1,263 |
| Apr 22, 2026 | 28.00 | 28.00 | 24.00 | 25.05 | 25.05 | -5.29% | 5,309 |
| Apr 21, 2026 | 27.70 | 27.70 | 24.35 | 26.45 | 26.45 | 9.21% | 8,774 |
| Apr 20, 2026 | 24.73 | 26.81 | 22.14 | 24.22 | 24.22 | -1.58% | 7,658 |
| Apr 17, 2026 | 21.57 | 25.00 | 20.00 | 24.61 | 24.61 | 14.15% | 9,589 |
| Apr 16, 2026 | 20.33 | 24.25 | 19.86 | 21.56 | 21.56 | 6.57% | 4,068 |
| Apr 15, 2026 | 19.00 | 21.00 | 19.00 | 20.23 | 20.23 | 6.47% | 4,844 |
| Apr 13, 2026 | 21.00 | 21.60 | 17.45 | 19.00 | 19.00 | 2.26% | 6,854 |
| Apr 10, 2026 | 16.55 | 20.24 | 16.55 | 18.58 | 18.58 | 6.23% | 868 |
| Apr 9, 2026 | 17.62 | 17.62 | 15.21 | 17.49 | 17.49 | -0.74% | 215 |
| Apr 8, 2026 | 16.29 | 18.89 | 16.02 | 17.62 | 17.62 | 11.66% | 1,333 |
| Apr 7, 2026 | 16.00 | 17.10 | 15.45 | 15.78 | 15.78 | -7.18% | 56 |
| Apr 6, 2026 | 14.91 | 17.05 | 14.91 | 17.00 | 17.00 | 9.68% | 9,359 |
| 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 |