Travels & Rentals Limited (BOM:544242)
India · Delayed Price · Currency is INR 9.43
-0.49 (-4.94%)
At close: Jun 23, 2026
Travels & Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 10.00 | 10.00 | 9.87 | 9.92 | 9.92 | -4.43% | 48,000 |
| Jun 19, 2026 | 10.20 | 10.78 | 9.98 | 10.38 | 10.38 | -1.14% | 60,000 |
| Jun 18, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -4.98% | 18,000 |
| Jun 17, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 1.38% | 45,000 |
| Jun 16, 2026 | 11.33 | 11.33 | 10.90 | 10.90 | 10.90 | -2.33% | 24,000 |
| Jun 15, 2026 | 11.25 | 12.32 | 11.16 | 11.16 | 11.16 | -4.94% | 186,000 |
| Jun 12, 2026 | 12.95 | 12.95 | 11.74 | 11.74 | 11.74 | -4.94% | 78,000 |
| Jun 11, 2026 | 12.42 | 12.42 | 12.35 | 12.35 | 12.35 | -5.00% | 60,000 |
| Jun 10, 2026 | 14.30 | 14.34 | 12.98 | 13.00 | 13.00 | -4.83% | 78,000 |
| Jun 9, 2026 | 13.66 | 13.75 | 13.66 | 13.66 | 13.66 | -4.94% | 48,000 |
| Jun 8, 2026 | 14.40 | 15.25 | 14.37 | 14.37 | 14.37 | -4.96% | 27,000 |
| Jun 5, 2026 | 14.90 | 16.39 | 14.83 | 15.12 | 15.12 | -3.14% | 90,000 |
| Jun 4, 2026 | 15.61 | 15.65 | 15.61 | 15.61 | 15.61 | -4.99% | 27,000 |
| Jun 3, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -4.97% | 21,000 |
| Jun 2, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -4.95% | 18,000 |
| Jun 1, 2026 | 18.19 | 18.20 | 18.19 | 18.19 | 18.19 | -4.96% | 51,000 |
| May 29, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -4.97% | 3,000 |
| May 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -5.00% | 9,000 |
| May 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.98% | 12,000 |
| May 21, 2026 | 23.31 | 23.31 | 22.31 | 22.31 | 22.31 | -4.98% | 27,000 |
| May 20, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 4.96% | 3,000 |
| May 19, 2026 | 20.27 | 22.39 | 20.27 | 22.37 | 22.37 | 4.88% | 60,000 |
| May 18, 2026 | 21.33 | 21.33 | 19.31 | 21.33 | 21.33 | 4.97% | 42,000 |
| May 15, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 4.96% | 12,000 |
| May 14, 2026 | 19.25 | 19.36 | 19.25 | 19.36 | 19.36 | 4.99% | 27,000 |
| May 13, 2026 | 16.70 | 18.44 | 16.70 | 18.44 | 18.44 | 4.95% | 27,000 |
| May 12, 2026 | 17.60 | 17.60 | 17.57 | 17.57 | 17.57 | -4.98% | 15,000 |
| May 11, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -4.98% | 27,000 |
| May 8, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -4.98% | 21,000 |
| May 7, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -4.97% | 21,000 |
| May 6, 2026 | 21.55 | 21.60 | 21.55 | 21.55 | 21.55 | -4.98% | 30,000 |
| May 5, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -4.99% | 9,000 |
| May 4, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -4.98% | 12,000 |
| Apr 30, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -4.99% | 12,000 |
| Apr 29, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 4.96% | 3,000 |
| Apr 27, 2026 | 25.35 | 25.35 | 25.19 | 25.19 | 25.19 | -4.98% | 12,000 |
| Apr 24, 2026 | 28.99 | 28.99 | 26.51 | 26.51 | 26.51 | -4.88% | 9,000 |
| Apr 23, 2026 | 27.85 | 27.87 | 27.85 | 27.87 | 27.87 | 4.97% | 15,000 |
| Apr 22, 2026 | 26.52 | 26.55 | 26.52 | 26.55 | 26.55 | 4.98% | 9,000 |
| Apr 21, 2026 | 24.65 | 25.29 | 24.65 | 25.29 | 25.29 | 4.98% | 36,000 |
| Apr 20, 2026 | 23.39 | 24.09 | 23.39 | 24.09 | 24.09 | 4.97% | 12,000 |
| Apr 17, 2026 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | -4.97% | 21,000 |
| Apr 16, 2026 | 24.30 | 26.65 | 24.13 | 24.15 | 24.15 | -4.88% | 51,000 |
| Apr 15, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 4.96% | 105,000 |
| Apr 13, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.19 | 4.99% | 18,000 |
| Apr 10, 2026 | 23.03 | 23.04 | 23.03 | 23.04 | 23.04 | 9.98% | 21,000 |
| Apr 9, 2026 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | 9.97% | 51,000 |
| Apr 8, 2026 | 19.03 | 19.05 | 19.00 | 19.05 | 19.05 | 9.99% | 33,000 |
| Apr 7, 2026 | 17.31 | 17.32 | 17.31 | 17.32 | 17.32 | 4.97% | 51,000 |
| Apr 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.76% | 12,000 |