Trejhara Solutions Limited (NSE:TREJHARA)
India · Delayed Price · Currency is INR 116.90
+1.70 (1.48%)
Oct 27, 2026, 1:21 PM IST
Trejhara Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 115.00 | 118.00 | 115.00 | 116.90 | 116.90 | 1.48% | 4,474 |
| Oct 26, 2026 | 113.61 | 117.89 | 110.00 | 115.20 | 115.20 | -2.50% | 17,727 |
| Oct 23, 2026 | 116.94 | 118.90 | 113.20 | 118.15 | 118.15 | 1.55% | 4,276 |
| Oct 22, 2026 | 119.79 | 119.90 | 114.04 | 116.35 | 116.35 | 2.03% | 12,452 |
| Oct 21, 2026 | 124.79 | 124.79 | 113.10 | 114.04 | 114.04 | -4.66% | 11,485 |
| Oct 19, 2026 | 127.00 | 129.00 | 118.00 | 119.62 | 119.62 | -4.94% | 28,031 |
| Oct 16, 2026 | 129.00 | 129.00 | 125.00 | 125.83 | 125.83 | 0.74% | 5,289 |
| Oct 15, 2026 | 128.10 | 128.79 | 124.00 | 124.90 | 124.90 | -2.65% | 9,306 |
| Oct 14, 2026 | 128.00 | 133.49 | 126.10 | 128.30 | 128.30 | 0.30% | 13,027 |
| Oct 13, 2026 | 129.49 | 132.44 | 127.02 | 127.91 | 127.91 | -1.22% | 13,017 |
| Oct 12, 2026 | 129.30 | 135.00 | 128.00 | 129.49 | 129.49 | -0.82% | 5,332 |
| Oct 9, 2026 | 129.00 | 134.97 | 124.52 | 130.56 | 130.56 | 4.93% | 22,326 |
| Oct 8, 2026 | 127.47 | 132.50 | 121.21 | 124.43 | 124.43 | -2.39% | 22,269 |
| Oct 7, 2026 | 135.81 | 135.81 | 125.75 | 127.48 | 127.48 | -2.23% | 22,107 |
| Oct 6, 2026 | 131.36 | 133.05 | 128.80 | 130.39 | 130.39 | -0.74% | 13,317 |
| Oct 5, 2026 | 131.66 | 139.35 | 129.05 | 131.36 | 131.36 | -0.23% | 16,934 |
| Oct 1, 2026 | 143.49 | 143.49 | 127.03 | 131.66 | 131.66 | -5.17% | 29,254 |
| Sep 30, 2026 | 141.50 | 141.50 | 136.69 | 138.84 | 138.84 | 2.31% | 10,186 |
| Sep 29, 2026 | 144.95 | 144.95 | 132.98 | 135.70 | 135.70 | -2.89% | 44,520 |
| Sep 28, 2026 | 144.79 | 146.98 | 137.05 | 139.74 | 139.74 | -3.49% | 34,089 |
| Sep 25, 2026 | 134.15 | 146.90 | 134.00 | 144.79 | 144.79 | 7.01% | 46,259 |
| Sep 24, 2026 | 135.22 | 137.00 | 131.00 | 135.31 | 135.31 | 0.07% | 7,294 |
| Sep 23, 2026 | 136.97 | 138.97 | 132.10 | 135.22 | 135.22 | -0.73% | 12,151 |
| Sep 22, 2026 | 136.00 | 145.00 | 132.00 | 136.21 | 136.21 | 2.99% | 46,087 |
| Sep 21, 2026 | 134.40 | 134.92 | 128.07 | 132.25 | 132.25 | -0.09% | 12,952 |
| Sep 18, 2026 | 136.90 | 136.90 | 131.00 | 132.37 | 132.37 | -2.49% | 19,780 |
| Sep 17, 2026 | 136.96 | 140.00 | 134.50 | 135.75 | 135.75 | -0.98% | 20,769 |
| Sep 16, 2026 | 140.00 | 143.38 | 133.55 | 137.10 | 137.10 | - | 10,881 |
| Sep 15, 2026 | 143.50 | 144.90 | 135.10 | 137.10 | 137.10 | -4.14% | 7,177 |
| Sep 11, 2026 | 145.36 | 145.36 | 142.50 | 143.02 | 143.02 | -1.59% | 13,989 |
| Sep 10, 2026 | 149.40 | 149.80 | 145.00 | 145.33 | 145.33 | -1.64% | 7,570 |
| Sep 9, 2026 | 148.95 | 149.80 | 144.01 | 147.76 | 147.76 | -0.91% | 20,042 |
| Sep 8, 2026 | 147.19 | 149.80 | 146.01 | 149.11 | 149.11 | 1.30% | 5,344 |
| Sep 7, 2026 | 151.25 | 152.49 | 144.02 | 147.19 | 147.19 | -3.17% | 21,367 |
| Sep 4, 2026 | 148.83 | 154.65 | 146.50 | 152.01 | 152.01 | 4.12% | 18,766 |
| Sep 3, 2026 | 144.80 | 150.00 | 143.00 | 145.99 | 145.99 | 0.84% | 34,833 |
| Sep 2, 2026 | 144.55 | 148.50 | 141.11 | 144.78 | 144.78 | -0.14% | 18,416 |
| Sep 1, 2026 | 149.48 | 150.02 | 142.01 | 144.98 | 144.98 | -1.21% | 15,504 |
| Aug 31, 2026 | 146.00 | 154.00 | 143.45 | 146.75 | 146.75 | 1.77% | 24,730 |
| Aug 28, 2026 | 151.80 | 151.88 | 143.15 | 144.20 | 144.20 | -3.80% | 21,578 |
| Aug 27, 2026 | 148.54 | 152.87 | 147.27 | 149.89 | 149.89 | 0.91% | 11,319 |
| Aug 26, 2026 | 154.95 | 158.98 | 147.10 | 148.54 | 148.54 | -4.68% | 22,150 |
| Aug 25, 2026 | 159.00 | 160.00 | 154.25 | 155.84 | 155.84 | -0.24% | 16,940 |
| Aug 24, 2026 | 156.45 | 162.90 | 154.82 | 156.21 | 156.21 | -0.15% | 54,926 |
| Aug 21, 2026 | 160.00 | 163.85 | 155.25 | 156.45 | 156.45 | -1.68% | 29,701 |
| Aug 20, 2026 | 164.99 | 167.00 | 158.10 | 159.13 | 159.13 | -2.11% | 12,883 |
| Aug 19, 2026 | 168.00 | 173.00 | 161.05 | 162.56 | 162.56 | -2.63% | 11,556 |
| Aug 18, 2026 | 170.99 | 170.99 | 162.01 | 166.95 | 166.95 | 1.95% | 18,380 |
| Aug 17, 2026 | 161.43 | 165.94 | 160.00 | 163.76 | 163.76 | 0.90% | 12,218 |
| Aug 14, 2026 | 167.95 | 167.95 | 160.00 | 162.30 | 162.30 | -0.53% | 10,102 |