Trejhara Solutions Limited (NSE:TREJHARA)
India · Delayed Price · Currency is INR 174.84
+1.36 (0.78%)
Apr 22, 2026, 3:29 PM IST
Trejhara Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 178.97 | 182.15 | 173.80 | 174.84 | 174.84 | 0.78% | 52,375 |
| Apr 21, 2026 | 168.13 | 173.48 | 165.29 | 173.48 | 173.48 | 5.00% | 50,169 |
| Apr 20, 2026 | 162.00 | 171.59 | 162.00 | 165.22 | 165.22 | -0.93% | 45,654 |
| Apr 17, 2026 | 173.70 | 173.70 | 164.54 | 166.77 | 166.77 | 0.65% | 22,946 |
| Apr 16, 2026 | 159.99 | 168.73 | 159.99 | 165.70 | 165.70 | 3.11% | 33,014 |
| Apr 15, 2026 | 169.00 | 170.97 | 158.11 | 160.70 | 160.70 | -2.25% | 21,823 |
| Apr 13, 2026 | 164.80 | 166.04 | 153.14 | 164.40 | 164.40 | 3.96% | 79,574 |
| Apr 10, 2026 | 150.99 | 158.14 | 150.51 | 158.14 | 158.14 | 5.00% | 22,119 |
| Apr 9, 2026 | 150.21 | 154.00 | 146.80 | 150.61 | 150.61 | 0.54% | 24,543 |
| Apr 8, 2026 | 148.00 | 150.00 | 146.26 | 149.80 | 149.80 | 4.40% | 26,776 |
| Apr 7, 2026 | 145.99 | 145.99 | 141.13 | 143.49 | 143.49 | 1.11% | 28,095 |
| Apr 6, 2026 | 145.05 | 147.17 | 140.01 | 141.92 | 141.92 | -2.18% | 21,949 |
| Apr 2, 2026 | 145.00 | 146.93 | 137.70 | 145.08 | 145.08 | 0.10% | 6,080 |
| Apr 1, 2026 | 140.00 | 149.96 | 140.00 | 144.94 | 144.94 | 1.48% | 10,322 |
| Mar 30, 2026 | 150.30 | 151.58 | 142.79 | 142.82 | 142.82 | -4.98% | 19,326 |
| Mar 27, 2026 | 157.00 | 157.04 | 150.30 | 150.30 | 150.30 | -5.00% | 31,180 |
| Mar 25, 2026 | 171.79 | 171.99 | 157.89 | 158.21 | 158.21 | -4.80% | 67,640 |
| Mar 24, 2026 | 162.30 | 167.89 | 159.98 | 166.19 | 166.19 | 3.93% | 60,141 |
| Mar 23, 2026 | 167.99 | 167.99 | 158.05 | 159.90 | 159.90 | -3.48% | 39,868 |
| Mar 20, 2026 | 161.00 | 168.80 | 161.00 | 165.67 | 165.67 | 3.05% | 6,602 |
| Mar 19, 2026 | 171.98 | 171.98 | 159.67 | 160.77 | 160.77 | -4.34% | 18,867 |
| Mar 18, 2026 | 167.99 | 170.45 | 155.11 | 168.07 | 168.07 | 3.53% | 50,501 |
| Mar 17, 2026 | 161.51 | 165.80 | 159.03 | 162.34 | 162.34 | 1.72% | 38,104 |
| Mar 16, 2026 | 163.29 | 164.01 | 156.05 | 159.59 | 159.59 | -2.69% | 9,566 |
| Mar 13, 2026 | 164.80 | 166.78 | 161.10 | 164.01 | 164.01 | 2.45% | 14,229 |
| Mar 12, 2026 | 170.99 | 170.99 | 157.80 | 160.09 | 160.09 | -3.55% | 15,550 |
| Mar 11, 2026 | 170.65 | 173.79 | 163.13 | 165.98 | 165.98 | -2.37% | 140,514 |
| Mar 10, 2026 | 173.98 | 173.98 | 165.73 | 170.01 | 170.01 | 2.06% | 31,226 |
| Mar 9, 2026 | 179.98 | 179.98 | 166.45 | 166.58 | 166.58 | -4.93% | 31,644 |
| Mar 6, 2026 | 186.75 | 186.75 | 172.65 | 175.21 | 175.21 | -1.90% | 31,139 |
| Mar 5, 2026 | 181.90 | 185.89 | 175.05 | 178.60 | 178.60 | -0.83% | 6,499 |
| Mar 4, 2026 | 183.25 | 191.40 | 178.00 | 180.10 | 180.10 | -1.79% | 6,566 |
| Mar 2, 2026 | 181.31 | 194.90 | 179.95 | 183.38 | 183.38 | -3.19% | 11,951 |
| Feb 27, 2026 | 199.90 | 199.90 | 186.05 | 189.42 | 189.42 | -1.82% | 8,427 |
| Feb 26, 2026 | 206.60 | 206.60 | 190.00 | 192.94 | 192.94 | -2.05% | 9,058 |
| Feb 25, 2026 | 203.99 | 203.99 | 196.00 | 196.98 | 196.98 | 0.02% | 8,732 |
| Feb 24, 2026 | 205.74 | 205.74 | 193.00 | 196.94 | 196.94 | 0.31% | 2,195 |
| Feb 23, 2026 | 206.45 | 212.95 | 194.20 | 196.34 | 196.34 | -3.51% | 4,665 |
| Feb 20, 2026 | 207.00 | 210.99 | 202.50 | 203.48 | 203.48 | -1.67% | 3,110 |
| Feb 19, 2026 | 216.99 | 216.99 | 204.51 | 206.93 | 206.93 | -0.83% | 23,701 |
| Feb 18, 2026 | 215.00 | 217.00 | 204.20 | 208.66 | 208.66 | 0.87% | 1,879 |
| Feb 17, 2026 | 210.00 | 216.00 | 205.70 | 206.87 | 206.87 | -1.43% | 2,788 |
| Feb 16, 2026 | 203.25 | 216.46 | 203.25 | 209.88 | 209.88 | 0.26% | 7,056 |
| Feb 13, 2026 | 218.00 | 224.35 | 209.00 | 209.34 | 209.34 | -4.51% | 7,525 |
| Feb 12, 2026 | 208.10 | 219.95 | 203.10 | 219.22 | 219.22 | 4.65% | 14,131 |
| Feb 11, 2026 | 208.70 | 209.48 | 205.00 | 209.48 | 209.48 | 5.00% | 8,364 |
| Feb 10, 2026 | 190.60 | 199.51 | 190.60 | 199.51 | 199.51 | 5.00% | 8,669 |
| Feb 9, 2026 | 189.10 | 194.99 | 189.00 | 190.01 | 190.01 | 0.03% | 8,492 |
| Feb 6, 2026 | 197.00 | 197.00 | 189.00 | 189.95 | 189.95 | -0.62% | 1,554 |
| Feb 5, 2026 | 199.40 | 199.40 | 190.50 | 191.13 | 191.13 | -0.54% | 4,773 |