Travels & Rentals Limited (BOM:544242)
India · Delayed Price · Currency is INR 8.39
+0.08 (0.96%)
At close: Sep 4, 2026
Travels & Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.96% | 3,000 |
| Sep 3, 2026 | 8.08 | 8.59 | 8.02 | 8.31 | 8.31 | -7.56% | 21,000 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.80 | 8.99 | 8.99 | -5.37% | 9,000 |
| Aug 31, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -9.26% | 6,000 |
| Aug 28, 2026 | 10.00 | 10.50 | 10.00 | 10.47 | 10.47 | 4.70% | 27,000 |
| Aug 27, 2026 | 10.70 | 10.70 | 9.60 | 10.00 | 10.00 | 6.61% | 27,000 |
| Aug 26, 2026 | 9.50 | 9.50 | 9.36 | 9.38 | 9.38 | 12.34% | 15,000 |
| Aug 25, 2026 | 7.20 | 8.35 | 7.20 | 8.35 | 8.35 | 15.01% | 15,000 |
| Aug 24, 2026 | 7.58 | 8.17 | 7.01 | 7.26 | 7.26 | -3.33% | 18,000 |
| Aug 21, 2026 | 7.55 | 7.59 | 7.51 | 7.51 | 7.51 | -4.70% | 18,000 |
| Aug 20, 2026 | 8.00 | 8.00 | 7.80 | 7.88 | 7.88 | -8.27% | 9,000 |
| Aug 19, 2026 | 9.10 | 9.10 | 8.48 | 8.59 | 8.59 | 4.76% | 18,000 |
| Aug 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -5.75% | 3,000 |
| Aug 14, 2026 | 8.65 | 8.74 | 8.65 | 8.70 | 8.70 | 3.82% | 6,000 |
| Aug 13, 2026 | 10.49 | 10.49 | 8.38 | 8.38 | 8.38 | -8.42% | 21,000 |
| Aug 12, 2026 | 9.65 | 9.65 | 9.00 | 9.15 | 9.15 | -8.50% | 18,000 |
| Aug 11, 2026 | 10.49 | 10.49 | 9.01 | 10.00 | 10.00 | -2.82% | 30,000 |
| Aug 10, 2026 | 9.40 | 10.98 | 9.40 | 10.29 | 10.29 | 5.00% | 39,000 |
| Aug 7, 2026 | 10.19 | 10.19 | 9.50 | 9.80 | 9.80 | 11.49% | 18,000 |
| Aug 5, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.87% | 3,000 |
| Jul 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,000 |
| Jul 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,000 |
| Jul 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 3,000 |
| Jul 21, 2026 | 8.08 | 8.08 | 7.25 | 8.00 | 8.00 | 0.25% | 27,000 |
| Jul 16, 2026 | 7.89 | 8.00 | 7.57 | 7.98 | 7.98 | 5.84% | 33,000 |
| Jul 15, 2026 | 8.00 | 8.00 | 7.33 | 7.54 | 7.54 | -6.91% | 12,000 |
| Jul 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 3,000 |
| Jul 10, 2026 | 8.10 | 8.10 | 7.99 | 8.00 | 8.00 | -0.74% | 27,000 |
| Jul 9, 2026 | 8.06 | 8.06 | 8.00 | 8.06 | 8.06 | 4.95% | 27,000 |
| Jul 8, 2026 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | -3.76% | 9,000 |
| Jul 7, 2026 | 7.99 | 7.99 | 7.98 | 7.98 | 7.98 | -4.89% | 84,000 |
| Jul 6, 2026 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | -4.98% | 12,000 |
| Jul 3, 2026 | 9.66 | 9.66 | 8.74 | 8.83 | 8.83 | -4.02% | 99,000 |
| Jul 2, 2026 | 9.69 | 9.69 | 9.20 | 9.20 | 9.20 | -4.96% | 57,000 |
| Jul 1, 2026 | 10.00 | 10.00 | 9.68 | 9.68 | 9.68 | -3.20% | 6,000 |
| Jun 30, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 9,000 |
| Jun 29, 2026 | 10.84 | 10.90 | 9.90 | 9.98 | 9.98 | -3.95% | 42,000 |
| Jun 25, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 4.95% | 81,000 |
| Jun 24, 2026 | 9.43 | 9.90 | 9.43 | 9.90 | 9.90 | 4.98% | 15,000 |
| Jun 23, 2026 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | -4.94% | 33,000 |
| 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 |