Thrive Future Habitats Limited (BOM:523120)
India
· Delayed Price · Currency is INR 120.00
+3.89 (3.35%)
At close: Apr 28, 2026
Thrive Future Habitats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 120.00 | 120.00 | 116.10 | 120.00 | 120.00 | - | 278 |
| Apr 28, 2026 | 125.00 | 127.70 | 115.00 | 120.00 | 120.00 | 3.35% | 2,593 |
| Apr 27, 2026 | 123.36 | 132.49 | 116.00 | 116.11 | 116.11 | -5.88% | 4,092 |
| Apr 24, 2026 | 132.50 | 132.50 | 120.20 | 123.36 | 123.36 | -6.04% | 4,212 |
| Apr 23, 2026 | 128.02 | 131.99 | 124.10 | 131.29 | 131.29 | -1.25% | 6,705 |
| Apr 22, 2026 | 129.81 | 134.79 | 126.05 | 132.95 | 132.95 | -1.47% | 1,970 |
| Apr 21, 2026 | 139.98 | 142.00 | 130.00 | 134.93 | 134.93 | -3.61% | 6,712 |
| Apr 20, 2026 | 122.50 | 139.99 | 122.50 | 139.98 | 139.98 | 4.74% | 519 |
| Apr 17, 2026 | 134.98 | 134.98 | 129.10 | 133.64 | 133.64 | -0.99% | 3,263 |
| Apr 16, 2026 | 136.26 | 136.26 | 130.10 | 134.98 | 134.98 | -0.94% | 817 |
| Apr 15, 2026 | 131.95 | 139.66 | 130.00 | 136.26 | 136.26 | 7.32% | 8,234 |
| Apr 13, 2026 | 127.98 | 127.98 | 124.00 | 126.97 | 126.97 | 2.16% | 1,464 |
| Apr 10, 2026 | 120.01 | 132.98 | 120.01 | 124.28 | 124.28 | -2.91% | 3,621 |
| Apr 9, 2026 | 123.01 | 132.00 | 120.00 | 128.01 | 128.01 | 4.06% | 1,968 |
| Apr 8, 2026 | 107.00 | 123.01 | 107.00 | 123.01 | 123.01 | 10.00% | 10,040 |
| Apr 7, 2026 | 106.50 | 112.00 | 106.00 | 111.83 | 111.83 | 1.66% | 519 |
| Apr 6, 2026 | 102.00 | 111.30 | 101.00 | 110.00 | 110.00 | 3.77% | 2,432 |
| Apr 2, 2026 | 100.50 | 107.00 | 100.10 | 106.00 | 106.00 | 1.22% | 2,523 |
| Apr 1, 2026 | 104.99 | 105.00 | 104.00 | 104.72 | 104.72 | 4.72% | 2,319 |
| Mar 30, 2026 | 96.35 | 100.00 | 96.35 | 100.00 | 100.00 | -1.38% | 1,199 |
| Mar 27, 2026 | 106.00 | 106.00 | 101.40 | 101.40 | 101.40 | -4.97% | 2,505 |
| Mar 25, 2026 | 107.40 | 107.40 | 102.30 | 106.70 | 106.70 | 4.30% | 2,180 |
| Mar 24, 2026 | 102.00 | 102.30 | 100.00 | 102.30 | 102.30 | 4.98% | 1,514 |
| Mar 23, 2026 | 102.00 | 103.95 | 97.40 | 97.45 | 97.45 | -4.93% | 9,271 |
| Mar 20, 2026 | 108.00 | 108.05 | 102.00 | 102.50 | 102.50 | -4.12% | 1,499 |
| Mar 19, 2026 | 106.80 | 107.50 | 106.80 | 106.90 | 106.90 | 0.09% | 741 |
| Mar 18, 2026 | 109.70 | 109.70 | 103.00 | 106.80 | 106.80 | -0.60% | 1,217 |
| Mar 17, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | 2.48% | 15 |
| Mar 16, 2026 | 105.00 | 107.85 | 101.20 | 104.85 | 104.85 | -1.55% | 5,276 |
| Mar 13, 2026 | 108.00 | 108.00 | 100.35 | 106.50 | 106.50 | 0.85% | 3,986 |
| Mar 12, 2026 | 105.25 | 107.90 | 100.25 | 105.60 | 105.60 | 0.33% | 754 |
| Mar 11, 2026 | 110.05 | 110.05 | 105.00 | 105.25 | 105.25 | -4.19% | 1,943 |
| Mar 10, 2026 | 103.05 | 110.40 | 103.05 | 109.85 | 109.85 | 4.47% | 2,688 |
| 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 |