Trejhara Solutions Limited (BOM:542233)
India · Delayed Price · Currency is INR 142.45
-2.65 (-1.83%)
At close: Apr 2, 2026
BOM:542233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 140.05 | 143.10 | 139.00 | 142.45 | 142.45 | -1.83% | 838 |
| Apr 1, 2026 | 146.75 | 149.60 | 145.10 | 145.10 | 145.10 | 1.82% | 1,620 |
| Mar 30, 2026 | 146.85 | 150.40 | 142.35 | 142.50 | 142.50 | -4.87% | 2,725 |
| Mar 27, 2026 | 154.00 | 154.00 | 149.80 | 149.80 | 149.80 | -4.98% | 614 |
| Mar 25, 2026 | 168.75 | 169.60 | 157.35 | 157.65 | 157.65 | -4.80% | 7,885 |
| Mar 24, 2026 | 165.65 | 170.75 | 163.15 | 165.60 | 165.60 | -2.42% | 706 |
| Mar 20, 2026 | 163.90 | 169.75 | 163.50 | 169.70 | 169.70 | 4.66% | 50 |
| Mar 19, 2026 | 169.50 | 169.50 | 162.05 | 162.15 | 162.15 | -4.93% | 2,338 |
| Mar 18, 2026 | 165.40 | 171.00 | 158.40 | 170.55 | 170.55 | 2.31% | 1,598 |
| Mar 17, 2026 | 161.00 | 166.90 | 159.00 | 166.70 | 166.70 | 4.32% | 5,497 |
| Mar 16, 2026 | 162.25 | 164.65 | 158.60 | 159.80 | 159.80 | -3.82% | 539 |
| Mar 13, 2026 | 165.00 | 166.65 | 161.95 | 166.15 | 166.15 | 0.76% | 36,920 |
| Mar 12, 2026 | 167.65 | 170.00 | 160.10 | 164.90 | 164.90 | -2.14% | 1,892 |
| Mar 11, 2026 | 166.10 | 174.80 | 164.00 | 168.50 | 168.50 | -1.75% | 2,344 |
| Mar 10, 2026 | 167.60 | 175.00 | 164.90 | 171.50 | 171.50 | 1.78% | 2,223 |
| Mar 9, 2026 | 175.05 | 175.05 | 168.00 | 168.50 | 168.50 | -3.71% | 6,908 |
| Mar 6, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -4.27% | 29,452 |
| Mar 5, 2026 | 177.60 | 182.80 | 177.50 | 182.80 | 182.80 | 2.50% | 638 |
| Mar 4, 2026 | 190.00 | 190.00 | 177.10 | 178.35 | 178.35 | -4.32% | 1,166 |
| Mar 2, 2026 | 185.20 | 187.35 | 184.00 | 186.40 | 186.40 | -3.57% | 990 |
| Feb 27, 2026 | 190.60 | 199.85 | 190.60 | 193.30 | 193.30 | -3.64% | 289 |
| Feb 26, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -1.11% | 1 |
| Feb 25, 2026 | 198.20 | 202.85 | 198.20 | 202.85 | 202.85 | 2.35% | 5 |
| Feb 24, 2026 | 201.65 | 201.65 | 193.00 | 198.20 | 198.20 | -2.03% | 124 |
| Feb 23, 2026 | 205.00 | 209.85 | 202.30 | 202.30 | 202.30 | -4.98% | 118 |
| Feb 20, 2026 | 214.35 | 214.35 | 205.00 | 212.90 | 212.90 | 2.31% | 153 |
| Feb 19, 2026 | 216.95 | 216.95 | 206.20 | 208.10 | 208.10 | -4.10% | 714 |
| Feb 18, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.37% | 1 |
| Feb 17, 2026 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 2.57% | 1 |
| Feb 16, 2026 | 215.00 | 215.00 | 207.10 | 212.35 | 212.35 | -2.32% | 1,066 |
| Feb 13, 2026 | 210.05 | 220.95 | 206.55 | 217.40 | 217.40 | 0.18% | 74 |
| Feb 12, 2026 | 222.70 | 222.70 | 212.00 | 217.00 | 217.00 | 1.21% | 1,112 |
| Feb 11, 2026 | 204.00 | 214.40 | 204.00 | 214.40 | 214.40 | 5.00% | 3,582 |
| Feb 10, 2026 | 196.00 | 204.20 | 196.00 | 204.20 | 204.20 | 4.99% | 1,569 |
| Feb 9, 2026 | 190.00 | 194.50 | 190.00 | 194.50 | 194.50 | 0.28% | 351 |
| Feb 6, 2026 | 192.00 | 194.00 | 188.70 | 193.95 | 193.95 | -1.90% | 4,387 |
| Feb 5, 2026 | 190.05 | 197.70 | 190.05 | 197.70 | 197.70 | 3.43% | 51 |
| Feb 4, 2026 | 198.40 | 198.40 | 190.35 | 191.15 | 191.15 | -1.47% | 1,007 |
| Feb 3, 2026 | 198.90 | 198.90 | 192.00 | 194.00 | 194.00 | - | 1,202 |
| Feb 2, 2026 | 197.00 | 200.00 | 193.00 | 194.00 | 194.00 | -2.83% | 547 |
| Feb 1, 2026 | 199.00 | 200.00 | 199.00 | 199.65 | 199.65 | -0.05% | 16 |
| Jan 30, 2026 | 200.95 | 200.95 | 196.00 | 199.75 | 199.75 | -2.94% | 919 |
| Jan 29, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 0.91% | 1 |
| Jan 28, 2026 | 194.05 | 204.75 | 194.05 | 203.95 | 203.95 | 0.77% | 14 |
| Jan 27, 2026 | 199.00 | 202.40 | 192.30 | 202.40 | 202.40 | - | 1,201 |
| Jan 23, 2026 | 203.95 | 206.00 | 195.85 | 202.40 | 202.40 | -1.82% | 24 |
| Jan 22, 2026 | 206.20 | 206.20 | 195.35 | 206.15 | 206.15 | 4.51% | 21 |
| Jan 21, 2026 | 205.60 | 205.60 | 197.20 | 197.25 | 197.25 | -4.96% | 2,458 |
| Jan 20, 2026 | 209.00 | 212.00 | 203.05 | 207.55 | 207.55 | -2.79% | 196 |
| Jan 19, 2026 | 214.00 | 215.00 | 207.00 | 213.50 | 213.50 | -0.09% | 568 |