Trans India House Impex Limited (BOM:523752)
India
· Delayed Price · Currency is INR 4.880
-0.070 (-1.41%)
At close: Apr 28, 2026
Trans India House Impex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.88 | 5.01 | 4.83 | 4.94 | 4.94 | 1.23% | 27,686 |
| Apr 28, 2026 | 4.79 | 4.94 | 4.76 | 4.88 | 4.88 | -1.41% | 39,487 |
| Apr 27, 2026 | 4.77 | 5.05 | 4.77 | 4.95 | 4.95 | -1.39% | 31,162 |
| Apr 24, 2026 | 5.09 | 5.15 | 4.83 | 5.02 | 5.02 | -1.18% | 75,674 |
| Apr 23, 2026 | 5.16 | 5.17 | 4.88 | 5.08 | 5.08 | 0.20% | 25,395 |
| Apr 22, 2026 | 5.10 | 5.20 | 4.88 | 5.07 | 5.07 | -0.78% | 95,013 |
| Apr 21, 2026 | 4.86 | 5.12 | 4.64 | 5.11 | 5.11 | 4.71% | 134,004 |
| Apr 20, 2026 | 5.28 | 5.28 | 4.88 | 4.88 | 4.88 | -4.87% | 141,764 |
| Apr 17, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.91% | 63,660 |
| Apr 16, 2026 | 4.89 | 4.89 | 4.50 | 4.89 | 4.89 | 4.94% | 231,128 |
| Apr 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | 25,010 |
| Apr 13, 2026 | 4.44 | 4.44 | 4.39 | 4.44 | 4.44 | 4.96% | 143,419 |
| Apr 10, 2026 | 4.23 | 4.23 | 4.22 | 4.23 | 4.23 | 4.96% | 23,829 |
| Apr 9, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 4.95% | 28,100 |
| Apr 8, 2026 | 3.71 | 3.84 | 3.70 | 3.84 | 3.84 | 4.92% | 44,830 |
| Apr 7, 2026 | 3.71 | 3.71 | 3.50 | 3.66 | 3.66 | 1.10% | 79,578 |
| Apr 6, 2026 | 3.64 | 3.72 | 3.42 | 3.62 | 3.62 | 1.40% | 74,629 |
| Apr 2, 2026 | 3.56 | 3.81 | 3.53 | 3.57 | 3.57 | -3.77% | 133,564 |
| Apr 1, 2026 | 3.58 | 3.76 | 3.42 | 3.71 | 3.71 | 3.34% | 181,553 |
| Mar 30, 2026 | 3.70 | 3.73 | 3.59 | 3.59 | 3.59 | -4.77% | 103,726 |
| Mar 27, 2026 | 4.14 | 4.14 | 3.77 | 3.77 | 3.77 | -4.80% | 307,496 |
| Mar 25, 2026 | 3.75 | 3.96 | 3.75 | 3.96 | 3.96 | 4.76% | 539,691 |
| Mar 24, 2026 | 4.04 | 4.26 | 3.70 | 3.78 | 3.78 | -8.03% | 472,834 |
| Mar 23, 2026 | 4.35 | 4.40 | 4.05 | 4.11 | 4.11 | -8.67% | 137,889 |
| Mar 20, 2026 | 5.25 | 5.25 | 4.50 | 4.50 | 4.50 | -10.00% | 587,516 |
| Mar 19, 2026 | 5.00 | 5.14 | 4.95 | 5.00 | 5.00 | - | 57,629 |
| Mar 18, 2026 | 5.01 | 5.11 | 4.90 | 5.00 | 5.00 | -2.15% | 220,445 |
| Mar 17, 2026 | 5.16 | 5.29 | 4.99 | 5.11 | 5.11 | -1.54% | 109,295 |
| Mar 16, 2026 | 5.20 | 5.26 | 5.07 | 5.19 | 5.19 | -0.19% | 176,105 |
| Mar 13, 2026 | 5.29 | 5.35 | 5.20 | 5.20 | 5.20 | -1.70% | 27,778 |
| Mar 12, 2026 | 5.34 | 5.36 | 5.03 | 5.29 | 5.29 | -0.94% | 35,863 |
| Mar 11, 2026 | 5.40 | 5.80 | 5.30 | 5.34 | 5.34 | -1.11% | 27,836 |
| Mar 10, 2026 | 5.40 | 5.55 | 5.19 | 5.40 | 5.40 | - | 69,432 |
| Mar 9, 2026 | 5.51 | 5.56 | 5.05 | 5.40 | 5.40 | -0.74% | 130,773 |
| Mar 6, 2026 | 5.50 | 5.70 | 5.36 | 5.44 | 5.44 | -1.09% | 38,823 |
| Mar 5, 2026 | 5.52 | 5.81 | 5.40 | 5.50 | 5.50 | -5.34% | 175,324 |
| Mar 4, 2026 | 5.15 | 5.94 | 5.00 | 5.81 | 5.81 | 7.39% | 222,964 |
| Mar 2, 2026 | 5.90 | 6.28 | 5.38 | 5.41 | 5.41 | -9.38% | 164,226 |
| Feb 27, 2026 | 6.11 | 6.11 | 5.65 | 5.97 | 5.97 | -1.97% | 24,872 |
| Feb 26, 2026 | 6.16 | 6.20 | 5.88 | 6.09 | 6.09 | -0.81% | 44,337 |
| Feb 25, 2026 | 5.98 | 6.30 | 5.98 | 6.14 | 6.14 | 2.68% | 24,885 |
| Feb 24, 2026 | 6.71 | 6.74 | 5.84 | 5.98 | 5.98 | -7.72% | 452,325 |
| Feb 23, 2026 | 5.80 | 6.62 | 5.70 | 6.48 | 6.48 | 7.64% | 81,250 |
| Feb 20, 2026 | 5.86 | 6.15 | 5.75 | 6.02 | 6.02 | 3.08% | 76,761 |
| Feb 19, 2026 | 6.01 | 6.06 | 5.80 | 5.84 | 5.84 | -1.85% | 106,265 |
| Feb 18, 2026 | 6.45 | 6.45 | 5.81 | 5.95 | 5.95 | -0.83% | 64,316 |
| Feb 17, 2026 | 6.46 | 6.51 | 5.91 | 6.00 | 6.00 | -5.21% | 189,731 |
| Feb 16, 2026 | 6.01 | 6.60 | 5.52 | 6.33 | 6.33 | 5.50% | 246,584 |
| Feb 13, 2026 | 6.25 | 6.25 | 5.75 | 6.00 | 6.00 | -1.32% | 28,418 |
| Feb 12, 2026 | 6.22 | 6.25 | 6.05 | 6.08 | 6.08 | -2.25% | 25,917 |
| Feb 11, 2026 | 6.21 | 6.25 | 6.10 | 6.22 | 6.22 | 1.30% | 13,578 |
| Feb 10, 2026 | 6.10 | 6.26 | 6.01 | 6.14 | 6.14 | 0.16% | 29,181 |
| Feb 9, 2026 | 6.16 | 6.49 | 5.72 | 6.13 | 6.13 | -0.49% | 34,906 |
| Feb 6, 2026 | 6.35 | 6.35 | 5.65 | 6.16 | 6.16 | 0.33% | 49,976 |
| Feb 5, 2026 | 6.16 | 6.21 | 5.55 | 6.14 | 6.14 | 0.33% | 218,942 |
| Feb 4, 2026 | 5.95 | 6.26 | 5.80 | 6.12 | 6.12 | 2.51% | 49,650 |
| Feb 3, 2026 | 6.01 | 6.07 | 5.70 | 5.97 | 5.97 | -0.33% | 129,135 |
| Feb 2, 2026 | 5.89 | 6.06 | 5.85 | 5.99 | 5.99 | 1.70% | 51,951 |
| Feb 1, 2026 | 5.89 | 5.90 | 5.46 | 5.89 | 5.89 | 4.80% | 105,969 |
| Jan 30, 2026 | 5.31 | 5.62 | 5.10 | 5.62 | 5.62 | 4.85% | 674,308 |
| Jan 29, 2026 | 5.59 | 5.59 | 5.35 | 5.36 | 5.36 | -4.80% | 267,295 |
| Jan 28, 2026 | 5.81 | 5.90 | 5.50 | 5.63 | 5.63 | -2.60% | 128,990 |
| Jan 27, 2026 | 5.67 | 5.94 | 5.52 | 5.78 | 5.78 | 1.94% | 51,004 |
| Jan 23, 2026 | 5.80 | 5.86 | 5.65 | 5.67 | 5.67 | -2.24% | 36,430 |
| Jan 22, 2026 | 5.86 | 6.09 | 5.66 | 5.80 | 5.80 | - | 71,981 |
| Jan 21, 2026 | 5.99 | 6.04 | 5.62 | 5.80 | 5.80 | -1.02% | 127,700 |
| Jan 20, 2026 | 5.81 | 6.09 | 5.60 | 5.86 | 5.86 | - | 132,229 |
| Jan 19, 2026 | 6.21 | 6.22 | 5.82 | 5.86 | 5.86 | -3.93% | 105,686 |
| Jan 16, 2026 | 6.14 | 6.25 | 6.01 | 6.10 | 6.10 | -0.16% | 59,621 |
| Jan 14, 2026 | 6.28 | 6.28 | 6.05 | 6.11 | 6.11 | 0.99% | 38,267 |
| Jan 13, 2026 | 6.13 | 6.31 | 6.01 | 6.05 | 6.05 | -3.04% | 91,662 |
| Jan 12, 2026 | 6.46 | 6.50 | 6.16 | 6.24 | 6.24 | -3.70% | 175,605 |
| Jan 9, 2026 | 6.54 | 6.79 | 6.38 | 6.48 | 6.48 | -0.92% | 63,972 |
| Jan 8, 2026 | 6.61 | 6.61 | 6.41 | 6.54 | 6.54 | -0.61% | 47,350 |
| Jan 7, 2026 | 6.81 | 6.81 | 6.53 | 6.58 | 6.58 | -2.08% | 45,822 |
| Jan 6, 2026 | 6.76 | 6.81 | 6.61 | 6.72 | 6.72 | 0.45% | 32,271 |
| Jan 5, 2026 | 6.80 | 6.94 | 6.66 | 6.69 | 6.69 | -4.02% | 172,574 |
| Jan 2, 2026 | 7.16 | 7.16 | 6.72 | 6.97 | 6.97 | -0.29% | 55,434 |
| Jan 1, 2026 | 7.01 | 7.10 | 6.90 | 6.99 | 6.99 | 0.72% | 25,786 |
| Dec 31, 2025 | 6.86 | 7.00 | 6.61 | 6.94 | 6.94 | 1.31% | 147,800 |
| Dec 30, 2025 | 6.66 | 6.94 | 6.50 | 6.85 | 6.85 | 1.48% | 88,369 |
| Dec 29, 2025 | 6.99 | 7.10 | 6.61 | 6.75 | 6.75 | -1.17% | 63,180 |
| Dec 26, 2025 | 6.61 | 6.86 | 6.60 | 6.83 | 6.83 | - | 109,052 |
| Dec 24, 2025 | 6.86 | 6.90 | 6.62 | 6.83 | 6.83 | 1.34% | 107,170 |
| Dec 23, 2025 | 6.55 | 6.78 | 6.36 | 6.74 | 6.74 | 2.43% | 77,494 |
| Dec 22, 2025 | 6.41 | 6.69 | 6.41 | 6.58 | 6.58 | 2.65% | 59,978 |
| Dec 19, 2025 | 6.22 | 6.66 | 6.21 | 6.41 | 6.41 | -0.62% | 191,194 |
| Dec 18, 2025 | 6.60 | 6.65 | 6.35 | 6.45 | 6.45 | -3.44% | 62,134 |
| Dec 17, 2025 | 6.66 | 6.73 | 6.53 | 6.68 | 6.68 | 0.30% | 57,375 |
| Dec 16, 2025 | 6.69 | 6.85 | 6.61 | 6.66 | 6.66 | -0.89% | 26,425 |
| Dec 15, 2025 | 6.70 | 6.85 | 6.62 | 6.72 | 6.72 | 0.90% | 46,198 |
| Dec 12, 2025 | 7.05 | 7.09 | 6.60 | 6.66 | 6.66 | -3.06% | 103,920 |
| Dec 11, 2025 | 6.51 | 6.87 | 6.51 | 6.87 | 6.87 | 4.89% | 199,711 |
| Dec 10, 2025 | 6.76 | 6.89 | 6.51 | 6.55 | 6.55 | -2.53% | 170,460 |
| Dec 9, 2025 | 6.66 | 6.87 | 6.65 | 6.72 | 6.72 | 1.51% | 53,647 |
| Dec 8, 2025 | 6.79 | 6.92 | 6.60 | 6.62 | 6.62 | -2.50% | 60,261 |
| Dec 5, 2025 | 6.80 | 6.91 | 6.70 | 6.79 | 6.79 | 1.19% | 40,426 |
| Dec 4, 2025 | 6.80 | 6.86 | 6.65 | 6.71 | 6.71 | -0.89% | 31,542 |
| Dec 3, 2025 | 6.86 | 6.99 | 6.66 | 6.77 | 6.77 | -1.60% | 47,977 |
| Dec 2, 2025 | 6.65 | 7.10 | 6.65 | 6.88 | 6.88 | -1.15% | 107,758 |