Trejhara Solutions Limited (BOM:542233)
India · Delayed Price · Currency is INR 217.40
+0.40 (0.18%)
At close: Feb 13, 2026
Trejhara Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 213.10 | 221.00 | 212.00 | 213.70 | 213.70 | -2.22% | 549 |
| Jan 14, 2026 | 216.20 | 226.00 | 214.00 | 218.55 | 218.55 | 1.27% | 1,027 |
| Jan 13, 2026 | 218.70 | 221.00 | 215.00 | 215.80 | 215.80 | -0.53% | 1,013 |
| Jan 12, 2026 | 219.70 | 226.90 | 215.70 | 216.95 | 216.95 | -3.53% | 936 |
| Jan 9, 2026 | 226.00 | 226.00 | 220.00 | 224.90 | 224.90 | -1.90% | 1,203 |
| Jan 8, 2026 | 227.00 | 229.25 | 223.20 | 229.25 | 229.25 | -0.59% | 781 |
| Jan 7, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | 0.92% | 1 |
| Jan 6, 2026 | 229.50 | 235.00 | 228.50 | 228.50 | 228.50 | -1.93% | 1,871 |
| Jan 5, 2026 | 237.00 | 237.00 | 228.00 | 233.00 | 233.00 | -1.71% | 519 |
| Jan 2, 2026 | 231.00 | 237.60 | 231.00 | 237.05 | 237.05 | 0.87% | 1,997 |
| Jan 1, 2026 | 231.95 | 235.00 | 231.95 | 235.00 | 235.00 | 1.31% | 38 |
| Dec 31, 2025 | 233.40 | 238.00 | 230.00 | 231.95 | 231.95 | -0.49% | 898 |
| Dec 30, 2025 | 233.40 | 239.00 | 227.10 | 233.10 | 233.10 | 0.47% | 1,504 |
| Dec 29, 2025 | 236.10 | 239.90 | 232.00 | 232.00 | 232.00 | -4.92% | 917 |
| Dec 26, 2025 | 238.00 | 249.00 | 237.00 | 244.00 | 244.00 | 1.88% | 985 |
| Dec 24, 2025 | 236.10 | 243.95 | 236.10 | 239.50 | 239.50 | -1.40% | 884 |
| Dec 23, 2025 | 237.55 | 244.70 | 236.00 | 242.90 | 242.90 | -2.17% | 2,441 |
| Dec 22, 2025 | 243.00 | 249.00 | 241.00 | 248.30 | 248.30 | 1.08% | 1,488 |
| Dec 19, 2025 | 244.00 | 251.00 | 241.05 | 245.65 | 245.65 | 0.35% | 324 |
| Dec 18, 2025 | 240.20 | 244.80 | 239.00 | 244.80 | 244.80 | 0.10% | 1,453 |
| Dec 17, 2025 | 243.00 | 249.00 | 238.75 | 244.55 | 244.55 | 1.47% | 806 |
| Dec 16, 2025 | 241.30 | 241.30 | 236.00 | 241.00 | 241.00 | -0.12% | 1,626 |
| Dec 15, 2025 | 246.00 | 248.00 | 241.00 | 241.30 | 241.30 | -2.03% | 510 |
| Dec 12, 2025 | 250.00 | 252.00 | 243.00 | 246.30 | 246.30 | -1.14% | 2,092 |
| Dec 11, 2025 | 249.90 | 250.00 | 243.00 | 249.15 | 249.15 | -0.60% | 379 |
| Dec 10, 2025 | 250.00 | 250.80 | 243.00 | 250.65 | 250.65 | -0.18% | 1,670 |
| Dec 9, 2025 | 259.00 | 259.00 | 248.00 | 251.10 | 251.10 | -3.68% | 2,649 |
| Dec 8, 2025 | 253.05 | 262.65 | 253.05 | 260.70 | 260.70 | -0.74% | 1,443 |
| Dec 5, 2025 | 278.80 | 278.80 | 256.10 | 262.65 | 262.65 | -2.23% | 3,566 |
| Dec 4, 2025 | 267.90 | 274.80 | 266.00 | 268.65 | 268.65 | 1.94% | 765 |