Trejhara Solutions Limited (BOM:542233)
India · Delayed Price · Currency is INR 159.95
-1.20 (-0.74%)
At close: Aug 21, 2026
BOM:542233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 160.50 | 164.35 | 156.20 | 159.95 | 159.95 | -0.74% | 3,885 |
| Aug 20, 2026 | 164.80 | 165.45 | 158.00 | 161.15 | 161.15 | -2.48% | 2,006 |
| Aug 19, 2026 | 172.05 | 172.05 | 164.20 | 165.25 | 165.25 | -0.45% | 1,113 |
| Aug 18, 2026 | 196.00 | 196.00 | 162.75 | 166.00 | 166.00 | 1.41% | 857 |
| Aug 17, 2026 | 162.60 | 164.95 | 161.50 | 163.70 | 163.70 | 0.86% | 2,436 |
| Aug 14, 2026 | 160.50 | 166.25 | 160.50 | 162.30 | 162.30 | -1.43% | 1,184 |
| Aug 13, 2026 | 164.00 | 166.85 | 159.00 | 164.65 | 164.65 | 2.68% | 3,414 |
| Aug 12, 2026 | 167.95 | 168.00 | 159.65 | 160.35 | 160.35 | -2.40% | 3,005 |
| Aug 11, 2026 | 169.15 | 170.30 | 164.10 | 164.30 | 164.30 | -6.11% | 7,704 |
| Aug 10, 2026 | 176.00 | 178.05 | 171.00 | 175.00 | 175.00 | -1.55% | 7,781 |
| Aug 7, 2026 | 173.80 | 186.00 | 166.35 | 177.75 | 177.75 | 7.37% | 19,451 |
| Aug 6, 2026 | 165.60 | 165.60 | 155.25 | 165.55 | 165.55 | 9.96% | 36,854 |
| Aug 5, 2026 | 140.25 | 150.55 | 140.25 | 150.55 | 150.55 | 9.97% | 34,033 |
| Aug 4, 2026 | 135.40 | 137.00 | 135.35 | 136.90 | 136.90 | 1.82% | 2,054 |
| Aug 3, 2026 | 128.00 | 136.00 | 128.00 | 134.45 | 134.45 | -1.14% | 896 |
| Jul 31, 2026 | 135.60 | 136.30 | 133.75 | 136.00 | 136.00 | 0.74% | 1,916 |
| Jul 30, 2026 | 136.55 | 136.55 | 134.90 | 135.00 | 135.00 | -1.10% | 1,175 |
| Jul 29, 2026 | 138.85 | 139.70 | 135.85 | 136.50 | 136.50 | 0.37% | 906 |
| Jul 28, 2026 | 136.20 | 136.20 | 136.00 | 136.00 | 136.00 | -2.72% | 84 |
| Jul 27, 2026 | 138.05 | 142.00 | 137.30 | 139.80 | 139.80 | 1.97% | 110 |
| Jul 24, 2026 | 138.00 | 139.75 | 137.10 | 137.10 | 137.10 | -0.80% | 108 |
| Jul 23, 2026 | 140.10 | 142.90 | 137.80 | 138.20 | 138.20 | -0.97% | 1,063 |
| Jul 22, 2026 | 136.50 | 142.90 | 136.50 | 139.55 | 139.55 | 0.29% | 1,609 |
| Jul 21, 2026 | 140.55 | 140.55 | 136.05 | 139.15 | 139.15 | 2.85% | 61 |
| Jul 20, 2026 | 140.00 | 140.00 | 134.90 | 135.30 | 135.30 | -1.24% | 1,166 |
| Jul 17, 2026 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -0.90% | 290 |
| Jul 16, 2026 | 136.00 | 140.95 | 135.35 | 138.25 | 138.25 | 3.33% | 1,296 |
| Jul 15, 2026 | 136.05 | 137.70 | 133.15 | 133.80 | 133.80 | -1.58% | 1,419 |
| Jul 14, 2026 | 149.50 | 149.50 | 135.00 | 135.95 | 135.95 | -2.68% | 400 |
| Jul 13, 2026 | 137.70 | 140.65 | 137.20 | 139.70 | 139.70 | 4.72% | 673 |
| Jul 10, 2026 | 133.85 | 134.15 | 133.20 | 133.40 | 133.40 | -2.38% | 283 |
| Jul 9, 2026 | 134.95 | 139.60 | 132.60 | 136.65 | 136.65 | 4.47% | 495 |
| Jul 8, 2026 | 134.35 | 134.60 | 130.00 | 130.80 | 130.80 | -5.08% | 2,063 |
| Jul 7, 2026 | 137.60 | 138.55 | 135.00 | 137.80 | 137.80 | -1.08% | 347 |
| Jul 6, 2026 | 144.25 | 145.00 | 137.60 | 139.30 | 139.30 | -1.97% | 3,028 |
| Jul 3, 2026 | 144.75 | 144.75 | 142.10 | 142.10 | 142.10 | 0.07% | 334 |
| Jul 2, 2026 | 141.00 | 147.00 | 141.00 | 142.00 | 142.00 | -0.70% | 2,243 |
| Jul 1, 2026 | 135.15 | 145.35 | 135.15 | 143.00 | 143.00 | -1.14% | 814 |
| Jun 30, 2026 | 143.95 | 154.00 | 140.10 | 144.65 | 144.65 | 3.10% | 2,237 |
| Jun 29, 2026 | 144.00 | 144.00 | 138.30 | 140.30 | 140.30 | -0.85% | 1,665 |
| Jun 25, 2026 | 146.80 | 148.00 | 140.05 | 141.50 | 141.50 | -2.41% | 2,342 |
| Jun 24, 2026 | 145.00 | 147.25 | 142.00 | 145.00 | 145.00 | 0.52% | 3,652 |
| Jun 23, 2026 | 146.05 | 147.45 | 144.20 | 144.25 | 144.25 | -2.53% | 484 |
| Jun 22, 2026 | 142.60 | 148.60 | 141.00 | 148.00 | 148.00 | 5.15% | 920 |
| Jun 19, 2026 | 142.50 | 143.50 | 140.00 | 140.75 | 140.75 | -3.63% | 1,346 |
| Jun 18, 2026 | 147.85 | 154.35 | 145.00 | 146.05 | 146.05 | 0.55% | 3,754 |
| Jun 17, 2026 | 144.85 | 148.90 | 141.85 | 145.25 | 145.25 | -0.38% | 934 |
| Jun 16, 2026 | 139.60 | 147.55 | 138.80 | 145.80 | 145.80 | 4.70% | 1,467 |
| Jun 15, 2026 | 142.35 | 142.35 | 139.00 | 139.25 | 139.25 | -1.80% | 792 |
| Jun 12, 2026 | 138.05 | 142.55 | 136.70 | 141.80 | 141.80 | 3.77% | 2,505 |