Trejhara Solutions Limited (NSE:TREJHARA)
India · Delayed Price · Currency is INR 149.95
+1.41 (0.95%)
Aug 27, 2026, 3:29 PM IST
Trejhara Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 163.00 | 168.00 | 159.20 | 163.17 | 163.17 | 0.68% | 24,322 |
| Aug 12, 2026 | 166.00 | 168.00 | 158.00 | 162.07 | 162.07 | -2.10% | 18,901 |
| Aug 11, 2026 | 168.00 | 171.89 | 165.00 | 165.54 | 165.54 | -3.41% | 35,183 |
| Aug 10, 2026 | 177.00 | 179.40 | 170.10 | 171.39 | 171.39 | -3.53% | 42,908 |
| Aug 7, 2026 | 165.75 | 186.30 | 165.70 | 177.66 | 177.66 | 7.59% | 228,683 |
| Aug 6, 2026 | 162.00 | 165.86 | 155.26 | 165.13 | 165.13 | 9.51% | 238,674 |
| Aug 5, 2026 | 142.49 | 150.79 | 142.49 | 150.79 | 150.79 | 9.99% | 212,599 |
| Aug 4, 2026 | 135.90 | 137.50 | 135.00 | 137.09 | 137.09 | 0.84% | 16,944 |
| Aug 3, 2026 | 134.00 | 136.19 | 134.00 | 135.95 | 135.95 | 0.88% | 8,426 |
| Jul 31, 2026 | 137.92 | 137.97 | 132.30 | 134.76 | 134.76 | -0.07% | 16,714 |
| Jul 30, 2026 | 138.90 | 138.90 | 134.49 | 134.85 | 134.85 | -1.44% | 3,313 |
| Jul 29, 2026 | 140.99 | 140.99 | 135.23 | 136.82 | 136.82 | -0.32% | 12,843 |
| Jul 28, 2026 | 131.40 | 139.98 | 131.40 | 137.26 | 137.26 | -0.54% | 2,820 |
| Jul 27, 2026 | 141.94 | 141.94 | 136.82 | 138.01 | 138.01 | -0.53% | 4,237 |
| Jul 24, 2026 | 142.47 | 142.47 | 136.60 | 138.75 | 138.75 | -1.92% | 3,389 |
| Jul 23, 2026 | 143.36 | 143.65 | 138.58 | 141.47 | 141.47 | 0.55% | 3,989 |
| Jul 22, 2026 | 141.00 | 144.00 | 136.01 | 140.69 | 140.69 | 1.89% | 99,284 |
| Jul 21, 2026 | 142.00 | 142.00 | 135.50 | 138.08 | 138.08 | 2.27% | 3,582 |
| Jul 20, 2026 | 143.89 | 143.89 | 134.24 | 135.02 | 135.02 | -2.15% | 131,070 |
| Jul 17, 2026 | 141.00 | 141.00 | 135.64 | 137.99 | 137.99 | -0.48% | 11,888 |
| Jul 16, 2026 | 136.92 | 141.96 | 135.19 | 138.66 | 138.66 | 3.78% | 9,171 |
| Jul 15, 2026 | 142.00 | 142.00 | 133.00 | 133.61 | 133.61 | -1.28% | 14,439 |
| Jul 14, 2026 | 142.10 | 142.50 | 133.83 | 135.34 | 135.34 | -4.18% | 7,918 |
| Jul 13, 2026 | 137.92 | 142.00 | 134.00 | 141.24 | 141.24 | 6.13% | 21,832 |
| Jul 10, 2026 | 140.00 | 140.00 | 131.00 | 133.08 | 133.08 | -1.20% | 12,875 |
| Jul 9, 2026 | 128.40 | 137.00 | 128.40 | 134.70 | 134.70 | 2.96% | 7,575 |
| Jul 8, 2026 | 135.33 | 137.99 | 130.00 | 130.83 | 130.83 | -3.79% | 12,102 |
| Jul 7, 2026 | 141.20 | 141.20 | 131.51 | 135.98 | 135.98 | -1.46% | 15,347 |
| Jul 6, 2026 | 144.00 | 146.00 | 137.00 | 138.00 | 138.00 | -3.56% | 10,575 |
| Jul 3, 2026 | 149.98 | 149.98 | 142.10 | 143.10 | 143.10 | -0.58% | 3,997 |
| Jul 2, 2026 | 146.93 | 147.80 | 142.15 | 143.93 | 143.93 | 0.62% | 8,468 |
| Jul 1, 2026 | 147.46 | 147.46 | 141.00 | 143.04 | 143.04 | 0.99% | 9,883 |
| Jun 30, 2026 | 137.54 | 148.68 | 137.54 | 141.64 | 141.64 | 0.40% | 23,227 |
| Jun 29, 2026 | 147.00 | 147.00 | 138.05 | 141.07 | 141.07 | -0.63% | 11,840 |
| Jun 25, 2026 | 147.00 | 149.00 | 140.00 | 141.97 | 141.97 | -1.59% | 13,397 |
| Jun 24, 2026 | 147.00 | 147.70 | 142.00 | 144.27 | 144.27 | -1.17% | 11,755 |
| Jun 23, 2026 | 146.61 | 148.49 | 143.00 | 145.98 | 145.98 | -0.43% | 10,742 |
| Jun 22, 2026 | 149.99 | 149.99 | 140.56 | 146.61 | 146.61 | 4.03% | 11,244 |
| Jun 19, 2026 | 145.02 | 145.02 | 139.32 | 140.93 | 140.93 | -3.09% | 16,177 |
| Jun 18, 2026 | 142.50 | 155.02 | 142.50 | 145.42 | 145.42 | 0.04% | 31,037 |