Trejhara Solutions Limited (NSE:TREJHARA)
India · Delayed Price · Currency is INR 139.25
-5.11 (-3.54%)
Jun 3, 2026, 3:29 PM IST
Trejhara Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 146.50 | 146.50 | 138.29 | 139.25 | 139.25 | -3.54% | 19,082 |
| Jun 2, 2026 | 147.20 | 147.20 | 139.81 | 144.36 | 144.36 | 0.46% | 24,834 |
| Jun 1, 2026 | 153.00 | 153.00 | 141.02 | 143.70 | 143.70 | -3.01% | 17,356 |
| May 29, 2026 | 149.93 | 153.80 | 147.00 | 148.16 | 148.16 | -0.18% | 18,384 |
| May 27, 2026 | 146.01 | 149.45 | 146.00 | 148.43 | 148.43 | 0.15% | 11,836 |
| May 26, 2026 | 153.90 | 153.90 | 146.10 | 148.21 | 148.21 | 0.60% | 29,334 |
| May 25, 2026 | 154.85 | 154.85 | 145.22 | 147.32 | 147.32 | -2.31% | 35,646 |
| May 22, 2026 | 166.65 | 166.65 | 150.80 | 150.80 | 150.80 | -5.00% | 30,656 |
| May 21, 2026 | 153.00 | 159.58 | 150.47 | 158.73 | 158.73 | 4.43% | 22,306 |
| May 20, 2026 | 156.99 | 156.99 | 150.17 | 151.99 | 151.99 | -1.78% | 21,215 |
| May 19, 2026 | 153.30 | 155.00 | 150.05 | 154.75 | 154.75 | 2.71% | 28,212 |
| May 18, 2026 | 150.13 | 153.99 | 145.30 | 150.66 | 150.66 | -0.15% | 35,804 |
| May 15, 2026 | 157.99 | 157.99 | 148.00 | 150.89 | 150.89 | -1.80% | 14,873 |
| May 14, 2026 | 154.10 | 162.88 | 151.12 | 153.65 | 153.65 | -2.02% | 42,088 |
| May 13, 2026 | 165.00 | 169.15 | 156.00 | 156.81 | 156.81 | -3.62% | 26,683 |
| May 12, 2026 | 169.90 | 169.99 | 160.20 | 162.70 | 162.70 | -1.80% | 72,121 |
| May 11, 2026 | 174.34 | 175.88 | 165.50 | 165.69 | 165.69 | -4.89% | 36,295 |
| May 8, 2026 | 172.03 | 179.05 | 169.96 | 174.21 | 174.21 | 0.40% | 17,053 |
| May 7, 2026 | 171.37 | 177.00 | 171.37 | 173.51 | 173.51 | 1.33% | 27,791 |
| May 6, 2026 | 169.00 | 171.37 | 165.07 | 171.24 | 171.24 | 4.92% | 23,791 |
| May 5, 2026 | 161.16 | 163.86 | 156.66 | 163.21 | 163.21 | 4.58% | 19,388 |
| May 4, 2026 | 157.55 | 160.18 | 155.11 | 156.06 | 156.06 | 1.95% | 12,907 |
| Apr 30, 2026 | 153.56 | 156.80 | 148.06 | 153.07 | 153.07 | 0.96% | 20,431 |
| Apr 29, 2026 | 160.44 | 161.61 | 150.01 | 151.62 | 151.62 | -3.55% | 40,763 |
| Apr 28, 2026 | 168.80 | 168.80 | 156.00 | 157.20 | 157.20 | -3.16% | 53,286 |
| Apr 27, 2026 | 167.90 | 167.90 | 160.01 | 162.33 | 162.33 | 0.39% | 9,542 |
| Apr 24, 2026 | 169.99 | 170.92 | 160.40 | 161.70 | 161.70 | -4.22% | 35,984 |
| Apr 23, 2026 | 175.00 | 178.00 | 166.10 | 168.83 | 168.83 | -3.44% | 27,220 |
| 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 |