Travels & Rentals Limited (BOM:544242)
India · Delayed Price · Currency is INR 17.29
-0.90 (-4.95%)
At close: Jun 2, 2026
Travels & Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 15.55 | 15.75 | 15.55 | 15.75 | 15.75 | 5.00% | 42,000 |
| Apr 1, 2026 | 15.74 | 15.75 | 15.00 | 15.00 | 15.00 | - | 27,000 |
| Mar 30, 2026 | 15.20 | 15.20 | 14.53 | 15.00 | 15.00 | 2.18% | 24,000 |
| 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 |