Thrive Future Habitats Limited (BOM:523120)
India
· Delayed Price · Currency is INR 105.15
-4.75 (-4.32%)
At close: Mar 9, 2026
Thrive Future Habitats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.80 | 112.00 | 104.50 | 105.15 | 105.15 | -4.32% | 17,137 |
| Mar 6, 2026 | 109.00 | 109.90 | 108.10 | 109.90 | 109.90 | 0.83% | 5,737 |
| Mar 5, 2026 | 109.90 | 109.90 | 109.00 | 109.00 | 109.00 | -0.82% | 2,212 |
| Mar 4, 2026 | 112.10 | 112.10 | 109.90 | 109.90 | 109.90 | -1.96% | 700 |
| Mar 2, 2026 | 114.30 | 114.30 | 112.10 | 112.10 | 112.10 | -1.97% | 5,835 |
| Feb 27, 2026 | 114.40 | 114.40 | 112.20 | 114.35 | 114.35 | 1.92% | 232 |
| Feb 26, 2026 | 116.65 | 116.65 | 112.20 | 112.20 | 112.20 | -1.97% | 13,860 |
| Feb 25, 2026 | 114.65 | 114.65 | 112.50 | 114.45 | 114.45 | 1.78% | 1,893 |
| Feb 24, 2026 | 113.00 | 116.70 | 112.45 | 112.45 | 112.45 | -1.96% | 1,708 |
| Feb 23, 2026 | 117.00 | 118.70 | 114.70 | 114.70 | 114.70 | -1.97% | 1,336 |
| Feb 20, 2026 | 120.65 | 120.65 | 117.00 | 117.00 | 117.00 | -1.18% | 682 |
| Feb 19, 2026 | 113.80 | 118.40 | 113.80 | 118.40 | 118.40 | 1.98% | 7,404 |
| Feb 18, 2026 | 114.10 | 116.10 | 114.10 | 116.10 | 116.10 | 1.98% | 1,306 |
| Feb 17, 2026 | 114.00 | 114.10 | 113.85 | 113.85 | 113.85 | 1.65% | 4,862 |
| Feb 16, 2026 | 111.75 | 114.00 | 111.75 | 112.00 | 112.00 | -1.75% | 3,362 |
| Feb 13, 2026 | 110.00 | 114.30 | 110.00 | 114.00 | 114.00 | 1.69% | 13,541 |
| Feb 12, 2026 | 116.35 | 116.35 | 112.00 | 112.10 | 112.10 | -1.75% | 3,219 |
| Feb 11, 2026 | 112.15 | 116.60 | 112.15 | 114.10 | 114.10 | -0.22% | 3,443 |
| Feb 10, 2026 | 114.35 | 115.00 | 114.35 | 114.35 | 114.35 | -1.97% | 3,406 |
| Feb 9, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -1.97% | 2,354 |
| Feb 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.97% | 7,665 |
| Feb 5, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.97% | 3,914 |
| Feb 4, 2026 | 119.00 | 119.00 | 114.45 | 114.45 | 114.45 | -1.97% | 7,177 |
| Feb 3, 2026 | 121.00 | 121.00 | 116.75 | 116.75 | 116.75 | -1.97% | 1,213 |
| Feb 2, 2026 | 121.50 | 121.70 | 119.10 | 119.10 | 119.10 | -1.98% | 3,220 |
| Feb 1, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -1.98% | 249 |
| Jan 30, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -1.98% | 280 |
| Jan 29, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | -1.98% | 5,439 |
| Jan 28, 2026 | 133.85 | 133.85 | 128.65 | 129.00 | 129.00 | -1.71% | 24,446 |
| Jan 27, 2026 | 130.95 | 131.25 | 120.25 | 131.25 | 131.25 | 5.00% | 40,088 |
| Jan 23, 2026 | 125.00 | 125.00 | 119.50 | 125.00 | 125.00 | 5.00% | 53,024 |
| Jan 22, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 4.98% | 8,498 |
| Jan 21, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 5.00% | 2,854 |
| Jan 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.96% | 4,059 |
| Jan 19, 2026 | 110.50 | 110.50 | 102.90 | 102.90 | 102.90 | -4.99% | 5,453 |
| Jan 16, 2026 | 113.00 | 113.00 | 108.30 | 108.30 | 108.30 | -4.96% | 3,786 |
| Jan 14, 2026 | 108.35 | 119.00 | 108.30 | 113.95 | 113.95 | -0.04% | 8,272 |
| Jan 13, 2026 | 119.50 | 119.50 | 110.00 | 114.00 | 114.00 | - | 1,826 |
| Jan 12, 2026 | 121.80 | 121.80 | 114.00 | 114.00 | 114.00 | -5.00% | 11,354 |
| Jan 9, 2026 | 118.90 | 121.95 | 115.10 | 120.00 | 120.00 | 0.88% | 2,868 |
| Jan 8, 2026 | 114.40 | 119.95 | 114.40 | 118.95 | 118.95 | 3.71% | 1,083 |
| Jan 7, 2026 | 122.00 | 122.00 | 111.10 | 114.70 | 114.70 | -1.29% | 5,850 |
| Jan 6, 2026 | 127.50 | 127.50 | 115.75 | 116.20 | 116.20 | -4.60% | 5,264 |
| Jan 5, 2026 | 126.30 | 126.30 | 120.55 | 121.80 | 121.80 | 1.25% | 11,480 |
| Jan 2, 2026 | 126.85 | 126.85 | 120.20 | 120.30 | 120.30 | -4.90% | 3,046 |
| Jan 1, 2026 | 129.00 | 129.00 | 120.00 | 126.50 | 126.50 | 1.61% | 2,861 |
| Dec 31, 2025 | 117.00 | 126.70 | 117.00 | 124.50 | 124.50 | 3.15% | 5,483 |
| Dec 30, 2025 | 118.00 | 121.95 | 115.00 | 120.70 | 120.70 | 1.30% | 2,514 |
| Dec 29, 2025 | 118.65 | 124.55 | 118.65 | 119.15 | 119.15 | 0.42% | 5,837 |
| Dec 26, 2025 | 113.00 | 118.65 | 113.00 | 118.65 | 118.65 | 5.00% | 7,168 |
| Dec 24, 2025 | 113.00 | 116.40 | 110.60 | 113.00 | 113.00 | -2.92% | 5,404 |
| Dec 23, 2025 | 124.75 | 124.75 | 114.75 | 116.40 | 116.40 | -3.60% | 8,959 |
| Dec 22, 2025 | 120.00 | 122.45 | 118.75 | 120.75 | 120.75 | -3.36% | 7,661 |
| Dec 19, 2025 | 117.35 | 128.85 | 117.35 | 124.95 | 124.95 | 1.17% | 4,742 |
| Dec 18, 2025 | 132.00 | 133.50 | 121.65 | 123.50 | 123.50 | -3.55% | 8,774 |
| Dec 17, 2025 | 120.85 | 133.55 | 120.85 | 128.05 | 128.05 | 0.67% | 9,598 |
| Dec 16, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -4.97% | 1,182 |
| Dec 15, 2025 | 142.10 | 147.00 | 133.85 | 133.85 | 133.85 | -4.97% | 2,407 |
| Dec 12, 2025 | 149.45 | 149.45 | 135.25 | 140.85 | 140.85 | -1.05% | 46,130 |
| Dec 11, 2025 | 142.35 | 142.35 | 142.30 | 142.35 | 142.35 | 4.98% | 27,443 |
| Dec 10, 2025 | 130.00 | 135.60 | 130.00 | 135.60 | 135.60 | 4.99% | 6,294 |
| Dec 9, 2025 | 116.85 | 129.15 | 116.85 | 129.15 | 129.15 | 5.00% | 24,602 |
| Dec 8, 2025 | 124.05 | 124.05 | 123.00 | 123.00 | 123.00 | -4.98% | 410 |
| Dec 5, 2025 | 130.00 | 134.00 | 129.45 | 129.45 | 129.45 | - | 19,311 |
| Dec 4, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | 4.99% | 8,084 |
| Dec 3, 2025 | 122.00 | 123.30 | 121.00 | 123.30 | 123.30 | 4.98% | 23,049 |
| Dec 2, 2025 | 113.00 | 117.45 | 112.00 | 117.45 | 117.45 | 4.96% | 12,215 |
| Dec 1, 2025 | 108.25 | 119.00 | 108.25 | 111.90 | 111.90 | -1.79% | 3,931 |
| Nov 28, 2025 | 110.00 | 114.00 | 110.00 | 113.94 | 113.94 | 3.11% | 1,117 |
| Nov 27, 2025 | 115.00 | 115.00 | 110.50 | 110.50 | 110.50 | 0.26% | 1,984 |
| Nov 26, 2025 | 105.50 | 110.25 | 105.50 | 110.21 | 110.21 | 4.96% | 9,832 |
| Nov 25, 2025 | 104.47 | 106.89 | 104.47 | 105.00 | 105.00 | 0.01% | 2,822 |
| Nov 24, 2025 | 102.60 | 107.00 | 100.54 | 104.99 | 104.99 | -0.79% | 1,970 |
| Nov 21, 2025 | 103.00 | 111.00 | 103.00 | 105.83 | 105.83 | -2.00% | 13,245 |
| Nov 20, 2025 | 110.00 | 110.00 | 104.50 | 107.99 | 107.99 | -1.83% | 4,070 |
| Nov 19, 2025 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 1.85% | 17,926 |
| Nov 18, 2025 | 110.10 | 110.70 | 106.92 | 108.00 | 108.00 | -2.54% | 16,759 |
| Nov 17, 2025 | 111.61 | 112.00 | 110.00 | 110.81 | 110.81 | -0.23% | 8,738 |
| Nov 14, 2025 | 106.50 | 113.95 | 106.50 | 111.06 | 111.06 | -0.86% | 5,550 |
| Nov 13, 2025 | 115.00 | 116.00 | 109.00 | 112.02 | 112.02 | -2.08% | 9,710 |
| Nov 12, 2025 | 109.45 | 114.40 | 107.00 | 114.40 | 114.40 | 4.99% | 19,819 |
| Nov 11, 2025 | 111.75 | 111.75 | 101.75 | 108.96 | 108.96 | 1.74% | 34,804 |
| Nov 10, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 5.00% | 29,951 |
| Nov 7, 2025 | 96.50 | 102.00 | 96.40 | 102.00 | 102.00 | 10.00% | 47,541 |
| Nov 6, 2025 | 83.00 | 92.73 | 81.01 | 92.73 | 92.73 | 10.00% | 37,629 |
| Nov 4, 2025 | 80.85 | 85.00 | 78.01 | 84.30 | 84.30 | 2.18% | 5,478 |
| Nov 3, 2025 | 80.00 | 86.90 | 78.00 | 82.50 | 82.50 | 0.73% | 3,697 |
| Oct 31, 2025 | 79.77 | 83.40 | 79.77 | 81.90 | 81.90 | 4.53% | 648 |
| Oct 30, 2025 | 85.00 | 90.00 | 76.30 | 78.35 | 78.35 | -6.10% | 9,519 |
| Oct 29, 2025 | 75.10 | 84.00 | 75.10 | 83.44 | 83.44 | 2.32% | 950 |
| Oct 28, 2025 | 79.95 | 82.96 | 78.00 | 81.55 | 81.55 | 3.89% | 3,464 |
| Oct 27, 2025 | 77.00 | 79.95 | 72.00 | 78.50 | 78.50 | 2.47% | 15,805 |
| Oct 24, 2025 | 81.10 | 81.10 | 76.00 | 76.61 | 76.61 | -8.17% | 14,492 |
| Oct 23, 2025 | 84.65 | 84.65 | 78.50 | 83.43 | 83.43 | -1.44% | 1,144 |
| Oct 21, 2025 | 87.90 | 87.90 | 80.28 | 84.65 | 84.65 | 4.71% | 409 |
| Oct 20, 2025 | 80.00 | 87.39 | 79.90 | 80.84 | 80.84 | 1.02% | 14,243 |
| Oct 17, 2025 | 86.00 | 86.00 | 78.21 | 80.02 | 80.02 | -7.92% | 49,435 |
| Oct 16, 2025 | 86.10 | 89.95 | 85.00 | 86.90 | 86.90 | 0.17% | 12,731 |
| Oct 15, 2025 | 90.00 | 93.70 | 85.01 | 86.75 | 86.75 | -8.06% | 4,406 |
| Oct 14, 2025 | 95.00 | 97.85 | 92.53 | 94.35 | 94.35 | -2.22% | 1,038 |