Travels & Rentals Limited (BOM:544242)
India · Delayed Price · Currency is INR 14.68
-0.56 (-3.67%)
At close: Mar 27, 2026
Travels & Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.68 | 15.70 | 14.48 | 14.68 | 14.68 | -3.67% | 27,000 |
| Mar 25, 2026 | 16.32 | 16.32 | 15.11 | 15.24 | 15.24 | -3.48% | 27,000 |
| Mar 24, 2026 | 16.00 | 16.82 | 15.62 | 15.79 | 15.79 | -3.95% | 81,000 |
| Mar 23, 2026 | 18.16 | 18.16 | 16.44 | 16.44 | 16.44 | -4.97% | 87,000 |
| Mar 20, 2026 | 17.44 | 17.48 | 16.72 | 17.30 | 17.30 | 3.84% | 33,000 |
| Mar 19, 2026 | 17.50 | 18.10 | 16.66 | 16.66 | 16.66 | -3.36% | 30,000 |
| Mar 18, 2026 | 17.00 | 17.24 | 17.00 | 17.24 | 17.24 | 4.93% | 27,000 |
| Mar 17, 2026 | 16.00 | 16.43 | 16.00 | 16.43 | 16.43 | 4.92% | 45,000 |
| Mar 16, 2026 | 15.69 | 15.75 | 15.66 | 15.66 | 15.66 | 0.71% | 21,000 |
| Mar 13, 2026 | 16.75 | 17.00 | 15.54 | 15.55 | 15.55 | -4.89% | 36,000 |
| Mar 12, 2026 | 15.26 | 16.69 | 15.26 | 16.35 | 16.35 | 2.19% | 27,000 |
| Mar 11, 2026 | 14.56 | 16.08 | 14.56 | 16.00 | 16.00 | 4.44% | 57,000 |
| Mar 10, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -4.96% | 21,000 |
| Mar 9, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -4.95% | 15,000 |
| Mar 6, 2026 | 16.99 | 17.15 | 16.95 | 16.96 | 16.96 | 2.79% | 27,000 |
| 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 |