International Travel House Limited (BOM:500213)
India
· Delayed Price · Currency is INR 332.80
-11.45 (-3.33%)
At close: Apr 28, 2026
BOM:500213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 344.00 | 344.00 | 330.00 | 332.80 | 332.80 | -3.33% | 3,228 |
| Apr 27, 2026 | 330.25 | 348.60 | 330.05 | 344.25 | 344.25 | 2.76% | 1,013 |
| Apr 24, 2026 | 337.00 | 344.75 | 326.00 | 335.00 | 335.00 | -1.06% | 2,177 |
| Apr 23, 2026 | 336.05 | 342.85 | 335.95 | 338.60 | 338.60 | -1.23% | 1,168 |
| Apr 22, 2026 | 335.40 | 350.00 | 335.35 | 342.80 | 342.80 | 0.12% | 2,704 |
| Apr 21, 2026 | 331.00 | 344.00 | 331.00 | 342.40 | 342.40 | -0.13% | 2,742 |
| Apr 20, 2026 | 348.30 | 348.30 | 340.60 | 342.85 | 342.85 | -1.56% | 991 |
| Apr 17, 2026 | 349.80 | 349.95 | 347.00 | 348.30 | 348.30 | 1.46% | 987 |
| Apr 16, 2026 | 342.00 | 355.00 | 341.00 | 343.30 | 343.30 | -0.29% | 2,087 |
| Apr 15, 2026 | 340.00 | 350.00 | 340.00 | 344.30 | 344.30 | -0.17% | 2,943 |
| Apr 13, 2026 | 340.00 | 348.95 | 328.30 | 344.90 | 344.90 | 0.10% | 949 |
| Apr 10, 2026 | 336.95 | 355.00 | 336.95 | 344.55 | 344.55 | 1.65% | 2,474 |
| Apr 9, 2026 | 324.75 | 339.00 | 324.75 | 338.95 | 338.95 | 4.39% | 1,552 |
| Apr 8, 2026 | 325.00 | 330.00 | 316.10 | 324.70 | 324.70 | 1.75% | 2,273 |
| Apr 7, 2026 | 292.70 | 332.00 | 292.70 | 319.10 | 319.10 | 9.02% | 4,942 |
| Apr 6, 2026 | 285.00 | 300.00 | 285.00 | 292.70 | 292.70 | 0.83% | 2,798 |
| Apr 2, 2026 | 285.50 | 292.00 | 282.00 | 290.30 | 290.30 | 1.68% | 3,488 |
| Apr 1, 2026 | 274.45 | 289.75 | 274.45 | 285.50 | 285.50 | 7.27% | 2,112 |
| Mar 30, 2026 | 266.00 | 279.00 | 266.00 | 266.15 | 266.15 | -3.25% | 6,818 |
| Mar 27, 2026 | 287.70 | 287.70 | 275.00 | 275.10 | 275.10 | -2.83% | 11,219 |
| Mar 25, 2026 | 282.30 | 294.95 | 282.30 | 283.10 | 283.10 | 0.41% | 16,625 |
| Mar 24, 2026 | 291.90 | 291.90 | 278.80 | 281.95 | 281.95 | -2.71% | 3,492 |
| Mar 23, 2026 | 290.05 | 297.00 | 282.00 | 289.80 | 289.80 | -2.11% | 4,662 |
| Mar 20, 2026 | 290.00 | 299.25 | 290.00 | 296.05 | 296.05 | 2.63% | 2,487 |
| Mar 19, 2026 | 293.00 | 297.75 | 285.00 | 288.45 | 288.45 | -1.50% | 3,254 |
| Mar 18, 2026 | 290.25 | 293.00 | 287.90 | 292.85 | 292.85 | 1.74% | 2,886 |
| Mar 17, 2026 | 301.35 | 308.80 | 285.60 | 287.85 | 287.85 | -4.45% | 13,828 |
| Mar 16, 2026 | 315.00 | 319.80 | 295.00 | 301.25 | 301.25 | -4.97% | 8,435 |
| Mar 13, 2026 | 316.80 | 324.35 | 314.00 | 317.00 | 317.00 | -0.55% | 2,108 |
| Mar 12, 2026 | 320.25 | 324.95 | 318.30 | 318.75 | 318.75 | -1.10% | 2,140 |
| Mar 11, 2026 | 328.70 | 328.70 | 322.20 | 322.30 | 322.30 | 0.03% | 1,203 |
| Mar 10, 2026 | 324.00 | 324.00 | 320.30 | 322.20 | 322.20 | -0.22% | 4,612 |
| Mar 9, 2026 | 320.00 | 331.50 | 319.95 | 322.90 | 322.90 | -2.46% | 2,518 |
| Mar 6, 2026 | 338.90 | 340.25 | 325.10 | 331.05 | 331.05 | -0.91% | 4,393 |
| Mar 5, 2026 | 325.00 | 355.00 | 320.80 | 334.10 | 334.10 | 4.52% | 1,989 |
| Mar 4, 2026 | 321.00 | 329.95 | 315.10 | 319.65 | 319.65 | -2.14% | 2,741 |
| Mar 2, 2026 | 330.00 | 331.80 | 321.10 | 326.65 | 326.65 | -2.84% | 4,033 |
| Feb 27, 2026 | 345.00 | 345.00 | 335.10 | 336.20 | 336.20 | -1.29% | 753 |
| Feb 26, 2026 | 340.50 | 348.00 | 337.10 | 340.60 | 340.60 | 0.01% | 2,502 |
| Feb 25, 2026 | 346.15 | 350.90 | 336.00 | 340.55 | 340.55 | -1.62% | 994 |
| Feb 24, 2026 | 330.00 | 350.00 | 326.00 | 346.15 | 346.15 | 4.62% | 5,501 |
| Feb 23, 2026 | 335.10 | 344.25 | 330.65 | 330.85 | 330.85 | -2.33% | 1,878 |
| Feb 20, 2026 | 344.95 | 345.00 | 332.60 | 338.75 | 338.75 | -1.51% | 1,504 |
| Feb 19, 2026 | 340.70 | 344.45 | 335.30 | 343.95 | 343.95 | 0.95% | 1,509 |
| Feb 18, 2026 | 345.00 | 345.00 | 340.00 | 340.70 | 340.70 | -0.63% | 563 |
| Feb 17, 2026 | 330.00 | 349.90 | 330.00 | 342.85 | 342.85 | 3.30% | 1,090 |
| Feb 16, 2026 | 334.00 | 339.90 | 330.25 | 331.90 | 331.90 | -0.61% | 4,036 |
| Feb 13, 2026 | 345.25 | 349.00 | 321.00 | 333.95 | 333.95 | -3.64% | 1,815 |
| Feb 12, 2026 | 347.75 | 365.00 | 341.10 | 346.55 | 346.55 | -1.18% | 2,133 |
| Feb 11, 2026 | 345.00 | 354.00 | 344.00 | 350.70 | 350.70 | 3.50% | 2,140 |
| Feb 10, 2026 | 335.00 | 354.00 | 332.60 | 338.85 | 338.85 | 1.67% | 3,024 |
| Feb 9, 2026 | 318.05 | 334.00 | 318.05 | 333.30 | 333.30 | 2.35% | 3,295 |
| Feb 6, 2026 | 338.95 | 338.95 | 320.00 | 325.65 | 325.65 | -1.47% | 3,061 |
| Feb 5, 2026 | 337.10 | 345.00 | 330.00 | 330.50 | 330.50 | -1.43% | 1,471 |
| Feb 4, 2026 | 335.50 | 350.00 | 330.00 | 335.30 | 335.30 | -2.77% | 4,226 |
| Feb 3, 2026 | 330.00 | 350.00 | 329.10 | 344.85 | 344.85 | 7.88% | 4,439 |
| Feb 2, 2026 | 340.05 | 340.05 | 308.10 | 319.65 | 319.65 | -4.70% | 10,647 |
| Feb 1, 2026 | 341.00 | 344.30 | 330.30 | 335.40 | 335.40 | -2.56% | 2,758 |
| Jan 30, 2026 | 334.05 | 355.15 | 334.05 | 344.20 | 344.20 | -0.16% | 1,802 |
| Jan 29, 2026 | 349.00 | 349.85 | 344.00 | 344.75 | 344.75 | -2.90% | 1,306 |
| Jan 28, 2026 | 340.00 | 359.00 | 340.00 | 355.05 | 355.05 | 5.04% | 2,450 |
| Jan 27, 2026 | 345.00 | 345.00 | 337.00 | 338.00 | 338.00 | -1.90% | 2,509 |
| Jan 23, 2026 | 345.00 | 353.00 | 336.00 | 344.55 | 344.55 | -0.39% | 5,784 |
| Jan 22, 2026 | 335.00 | 348.05 | 335.00 | 345.90 | 345.90 | 2.47% | 1,440 |
| Jan 21, 2026 | 335.95 | 340.00 | 325.10 | 337.55 | 337.55 | 0.69% | 2,271 |
| Jan 20, 2026 | 343.35 | 348.00 | 332.50 | 335.25 | 335.25 | -4.19% | 4,669 |
| Jan 19, 2026 | 352.85 | 353.80 | 345.00 | 349.90 | 349.90 | -1.24% | 5,730 |
| Jan 16, 2026 | 366.00 | 366.00 | 350.05 | 354.30 | 354.30 | -4.69% | 10,498 |
| Jan 14, 2026 | 376.00 | 383.95 | 369.00 | 371.75 | 371.75 | 1.06% | 5,052 |
| Jan 13, 2026 | 371.00 | 371.00 | 360.00 | 367.85 | 367.85 | -0.69% | 4,225 |
| Jan 12, 2026 | 387.70 | 387.70 | 366.30 | 370.40 | 370.40 | -3.45% | 6,405 |
| Jan 9, 2026 | 380.10 | 393.00 | 375.20 | 383.65 | 383.65 | -0.36% | 2,410 |
| Jan 8, 2026 | 380.00 | 393.00 | 379.70 | 385.05 | 385.05 | 1.73% | 4,020 |
| Jan 7, 2026 | 377.00 | 379.00 | 373.00 | 378.50 | 378.50 | 0.19% | 1,365 |
| Jan 6, 2026 | 375.00 | 378.60 | 371.50 | 377.80 | 377.80 | 0.27% | 1,959 |
| Jan 5, 2026 | 372.10 | 379.55 | 372.10 | 376.80 | 376.80 | 0.41% | 2,416 |
| Jan 2, 2026 | 380.15 | 380.15 | 374.00 | 375.25 | 375.25 | 0.11% | 4,491 |
| Jan 1, 2026 | 380.85 | 380.85 | 371.60 | 374.85 | 374.85 | 0.01% | 7,305 |
| Dec 31, 2025 | 374.90 | 383.80 | 374.10 | 374.80 | 374.80 | -0.03% | 2,378 |
| Dec 30, 2025 | 381.25 | 381.25 | 373.00 | 374.90 | 374.90 | -0.49% | 4,026 |
| Dec 29, 2025 | 383.95 | 395.00 | 376.00 | 376.75 | 376.75 | 0.74% | 5,575 |
| Dec 26, 2025 | 378.05 | 380.50 | 372.50 | 374.00 | 374.00 | -1.05% | 4,653 |
| Dec 24, 2025 | 383.00 | 384.00 | 373.05 | 377.95 | 377.95 | -1.14% | 4,862 |
| Dec 23, 2025 | 380.00 | 384.65 | 369.00 | 382.30 | 382.30 | 0.45% | 3,846 |
| Dec 22, 2025 | 386.00 | 388.00 | 376.00 | 380.60 | 380.60 | -1.44% | 6,404 |
| Dec 19, 2025 | 386.85 | 387.00 | 370.00 | 386.15 | 386.15 | 2.54% | 3,223 |
| Dec 18, 2025 | 384.95 | 401.00 | 375.05 | 376.60 | 376.60 | -2.17% | 7,288 |
| Dec 17, 2025 | 385.50 | 390.00 | 380.00 | 384.95 | 384.95 | - | 2,929 |
| Dec 16, 2025 | 390.00 | 396.95 | 384.25 | 384.95 | 384.95 | -0.47% | 1,134 |
| Dec 15, 2025 | 402.00 | 403.00 | 385.00 | 386.75 | 386.75 | -3.03% | 3,043 |
| Dec 12, 2025 | 403.00 | 403.00 | 391.35 | 398.85 | 398.85 | 1.99% | 1,033 |
| Dec 11, 2025 | 380.00 | 396.00 | 378.00 | 391.05 | 391.05 | 3.00% | 2,694 |
| Dec 10, 2025 | 384.80 | 398.75 | 371.20 | 379.65 | 379.65 | -1.33% | 3,213 |
| Dec 9, 2025 | 398.95 | 398.95 | 371.00 | 384.75 | 384.75 | -1.51% | 2,596 |
| Dec 8, 2025 | 387.00 | 402.00 | 383.00 | 390.65 | 390.65 | 0.55% | 2,487 |
| Dec 5, 2025 | 400.00 | 400.95 | 386.00 | 388.50 | 388.50 | -1.98% | 3,827 |
| Dec 4, 2025 | 402.95 | 402.95 | 395.75 | 396.35 | 396.35 | 0.18% | 1,338 |
| Dec 3, 2025 | 399.15 | 406.90 | 394.60 | 395.65 | 395.65 | -0.88% | 2,753 |
| Dec 2, 2025 | 415.00 | 415.00 | 398.00 | 399.15 | 399.15 | 0.09% | 2,601 |
| Dec 1, 2025 | 406.00 | 414.85 | 398.00 | 398.80 | 398.80 | -0.54% | 4,206 |