Trejhara Solutions Limited (BOM:542233)
India · Delayed Price · Currency is INR 131.25
+0.75 (0.57%)
At close: Oct 6, 2026
BOM:542233 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 132.00 | 132.90 | 129.20 | 131.25 | 131.25 | 0.57% | 1,285 |
| Oct 5, 2026 | 138.60 | 138.60 | 129.20 | 130.50 | 130.50 | 1.16% | 3,702 |
| Oct 1, 2026 | 137.50 | 138.55 | 127.30 | 129.00 | 129.00 | -5.74% | 2,989 |
| Sep 30, 2026 | 144.00 | 144.00 | 135.35 | 136.85 | 136.85 | -0.15% | 929 |
| Sep 29, 2026 | 138.60 | 141.00 | 133.20 | 137.05 | 137.05 | -2.28% | 1,777 |
| Sep 28, 2026 | 161.95 | 161.95 | 137.05 | 140.25 | 140.25 | -4.07% | 1,550 |
| Sep 25, 2026 | 133.85 | 148.35 | 133.30 | 146.20 | 146.20 | 7.82% | 3,726 |
| Sep 24, 2026 | 135.30 | 136.00 | 132.75 | 135.60 | 135.60 | -0.55% | 1,006 |
| Sep 23, 2026 | 137.00 | 137.00 | 132.80 | 136.35 | 136.35 | -0.47% | 596 |
| Sep 22, 2026 | 145.60 | 146.00 | 137.00 | 137.00 | 137.00 | 2.51% | 1,557 |
| Sep 21, 2026 | 129.40 | 133.90 | 129.40 | 133.65 | 133.65 | 0.72% | 559 |
| Sep 18, 2026 | 136.15 | 137.80 | 132.00 | 132.70 | 132.70 | -3.10% | 2,108 |
| Sep 17, 2026 | 138.10 | 138.30 | 134.90 | 136.95 | 136.95 | 0.33% | 1,954 |
| Sep 16, 2026 | 139.85 | 143.70 | 133.50 | 136.50 | 136.50 | -0.07% | 711 |
| Sep 15, 2026 | 141.60 | 144.30 | 135.20 | 136.60 | 136.60 | -4.48% | 1,816 |
| Sep 11, 2026 | 143.05 | 144.00 | 143.00 | 143.00 | 143.00 | -2.05% | 714 |
| Sep 10, 2026 | 146.50 | 147.35 | 146.00 | 146.00 | 146.00 | 0.34% | 111 |
| Sep 9, 2026 | 148.10 | 148.10 | 143.05 | 145.50 | 145.50 | -1.49% | 690 |
| Sep 8, 2026 | 146.00 | 147.70 | 142.05 | 147.70 | 147.70 | -0.20% | 495 |
| Sep 7, 2026 | 150.00 | 150.00 | 145.90 | 148.00 | 148.00 | -1.37% | 690 |
| Sep 4, 2026 | 148.00 | 153.10 | 148.00 | 150.05 | 150.05 | 3.59% | 657 |
| Sep 3, 2026 | 147.95 | 152.20 | 144.85 | 144.85 | 144.85 | -0.96% | 1,873 |
| Sep 2, 2026 | 170.00 | 170.00 | 142.05 | 146.25 | 146.25 | 1.46% | 2,092 |
| Sep 1, 2026 | 148.00 | 150.00 | 143.65 | 144.15 | 144.15 | -4.22% | 666 |
| Aug 31, 2026 | 143.55 | 153.75 | 143.55 | 150.50 | 150.50 | 4.37% | 2,832 |
| Aug 28, 2026 | 150.85 | 150.85 | 144.00 | 144.20 | 144.20 | -3.96% | 1,447 |
| Aug 27, 2026 | 148.00 | 150.25 | 148.00 | 150.15 | 150.15 | 2.46% | 1,161 |
| Aug 26, 2026 | 156.30 | 156.30 | 145.15 | 146.55 | 146.55 | -5.48% | 1,895 |
| Aug 25, 2026 | 158.00 | 160.00 | 155.00 | 155.05 | 155.05 | -1.15% | 802 |
| Aug 24, 2026 | 158.00 | 162.95 | 155.00 | 156.85 | 156.85 | -1.94% | 3,700 |
| 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 |