Travels & Rentals Limited (BOM:544242)
India · Delayed Price · Currency is INR 16.50
-0.55 (-3.23%)
At close: Mar 5, 2026
Travels & Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.74 | 17.85 | 16.50 | 16.50 | 16.50 | -3.23% | 27,000 |
| Mar 4, 2026 | 17.00 | 17.49 | 17.00 | 17.05 | 17.05 | 1.07% | 36,000 |
| Mar 2, 2026 | 17.00 | 17.78 | 16.46 | 16.87 | 16.87 | -2.60% | 72,000 |
| Feb 27, 2026 | 16.36 | 18.00 | 16.30 | 17.32 | 17.32 | 0.99% | 225,000 |
| Feb 26, 2026 | 15.53 | 17.15 | 15.53 | 17.15 | 17.15 | 4.96% | 159,000 |
| Feb 25, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -5.00% | 21,000 |
| Feb 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.97% | 27,000 |
| Feb 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.99% | 30,000 |
| Feb 19, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.99% | 15,000 |
| Feb 18, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -4.98% | 42,000 |
| Feb 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -5.00% | 48,000 |
| Feb 16, 2026 | 22.10 | 22.70 | 21.46 | 22.21 | 22.21 | -1.64% | 75,000 |
| Feb 13, 2026 | 20.92 | 22.60 | 20.91 | 22.58 | 22.58 | 2.59% | 66,000 |
| Feb 12, 2026 | 22.74 | 22.74 | 21.60 | 22.01 | 22.01 | 1.43% | 78,000 |
| Feb 11, 2026 | 21.70 | 21.71 | 21.00 | 21.70 | 21.70 | 4.93% | 27,000 |
| Feb 10, 2026 | 19.40 | 20.68 | 19.11 | 20.68 | 20.68 | 4.97% | 54,000 |
| Feb 9, 2026 | 17.91 | 19.70 | 17.91 | 19.70 | 19.70 | 9.99% | 39,000 |
| Feb 6, 2026 | 17.69 | 17.91 | 17.69 | 17.91 | 17.91 | 9.94% | 30,000 |
| Feb 5, 2026 | 15.40 | 16.65 | 15.40 | 16.29 | 16.29 | 7.60% | 81,000 |
| Feb 4, 2026 | 15.50 | 15.55 | 14.72 | 15.14 | 15.14 | 2.23% | 60,000 |
| Feb 3, 2026 | 14.80 | 15.09 | 14.80 | 14.81 | 14.81 | -1.92% | 15,000 |
| Feb 2, 2026 | 15.29 | 15.29 | 15.10 | 15.10 | 15.10 | 0.67% | 9,000 |
| Feb 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.66% | 6,000 |
| Jan 30, 2026 | 16.14 | 16.14 | 15.36 | 15.57 | 15.57 | -3.59% | 39,000 |
| Jan 29, 2026 | 16.50 | 16.51 | 16.15 | 16.15 | 16.15 | -4.94% | 42,000 |
| Jan 28, 2026 | 16.99 | 16.99 | 16.98 | 16.99 | 16.99 | -5.87% | 78,000 |
| Jan 27, 2026 | 18.11 | 18.11 | 18.05 | 18.05 | 16.52 | -5.00% | 45,000 |
| Jan 23, 2026 | 21.00 | 21.00 | 19.00 | 19.00 | 17.39 | -5.00% | 87,000 |
| Jan 22, 2026 | 20.94 | 20.94 | 20.00 | 20.00 | 18.31 | 0.25% | 15,000 |
| Jan 21, 2026 | 19.93 | 19.95 | 19.93 | 19.95 | 18.26 | 5.00% | 36,000 |
| Jan 16, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 17.39 | 4.97% | 27,000 |
| Jan 14, 2026 | 18.25 | 18.25 | 18.10 | 18.10 | 16.57 | -4.79% | 9,000 |
| Jan 13, 2026 | 19.00 | 19.01 | 18.97 | 19.01 | 17.40 | -3.80% | 21,000 |
| Jan 9, 2026 | 19.77 | 20.40 | 19.76 | 19.76 | 18.09 | -4.95% | 18,000 |
| Jan 8, 2026 | 19.95 | 20.79 | 19.10 | 20.79 | 19.03 | 4.21% | 9,000 |
| Jan 6, 2026 | 19.01 | 19.95 | 19.01 | 19.95 | 18.26 | 4.94% | 12,000 |
| Jan 5, 2026 | 19.00 | 19.89 | 19.00 | 19.01 | 17.40 | -2.01% | 27,000 |
| Jan 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 17.76 | -0.51% | 12,000 |
| Jan 1, 2026 | 19.50 | 19.60 | 19.02 | 19.50 | 17.85 | -0.15% | 21,000 |
| Dec 31, 2025 | 20.13 | 20.80 | 19.25 | 19.53 | 17.88 | -2.98% | 54,000 |
| Dec 30, 2025 | 20.75 | 20.80 | 19.83 | 20.13 | 18.43 | -7.41% | 69,000 |
| Dec 29, 2025 | 21.76 | 22.50 | 21.60 | 21.74 | 19.90 | -9.38% | 120,000 |
| Dec 26, 2025 | 22.75 | 23.99 | 22.50 | 23.99 | 21.96 | 3.09% | 12,000 |
| Dec 24, 2025 | 24.01 | 24.01 | 23.00 | 23.27 | 21.30 | -8.75% | 57,000 |
| Dec 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 23.35 | -1.92% | 3,000 |
| Dec 19, 2025 | 26.90 | 27.00 | 25.27 | 26.00 | 23.80 | -3.24% | 30,000 |
| Dec 18, 2025 | 25.00 | 26.87 | 25.00 | 26.87 | 24.60 | 9.99% | 93,000 |
| Dec 17, 2025 | 21.55 | 26.17 | 21.55 | 24.43 | 22.37 | 2.65% | 72,000 |
| Dec 16, 2025 | 25.00 | 25.00 | 23.60 | 23.80 | 21.79 | -5.25% | 51,000 |
| Dec 15, 2025 | 27.00 | 27.00 | 25.00 | 25.12 | 23.00 | -8.32% | 75,000 |