Travels & Rentals Limited (BOM:544242)
India
· Delayed Price · Currency is INR 25.19
-1.32 (-4.98%)
At close: Apr 27, 2026
Travels & Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 25.35 | 25.35 | 25.19 | 25.19 | 25.19 | -4.98% | 12,000 |
| Apr 24, 2026 | 28.99 | 28.99 | 26.51 | 26.51 | 26.51 | -4.88% | 9,000 |
| Apr 23, 2026 | 27.85 | 27.87 | 27.85 | 27.87 | 27.87 | 4.97% | 15,000 |
| Apr 22, 2026 | 26.52 | 26.55 | 26.52 | 26.55 | 26.55 | 4.98% | 9,000 |
| Apr 21, 2026 | 24.65 | 25.29 | 24.65 | 25.29 | 25.29 | 4.98% | 36,000 |
| Apr 20, 2026 | 23.39 | 24.09 | 23.39 | 24.09 | 24.09 | 4.97% | 12,000 |
| Apr 17, 2026 | 23.00 | 23.00 | 22.95 | 22.95 | 22.95 | -4.97% | 21,000 |
| Apr 16, 2026 | 24.30 | 26.65 | 24.13 | 24.15 | 24.15 | -4.88% | 51,000 |
| Apr 15, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 4.96% | 105,000 |
| Apr 13, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | 24.19 | 4.99% | 18,000 |
| Apr 10, 2026 | 23.03 | 23.04 | 23.03 | 23.04 | 23.04 | 9.98% | 21,000 |
| Apr 9, 2026 | 20.90 | 20.95 | 20.90 | 20.95 | 20.95 | 9.97% | 51,000 |
| Apr 8, 2026 | 19.03 | 19.05 | 19.00 | 19.05 | 19.05 | 9.99% | 33,000 |
| Apr 7, 2026 | 17.31 | 17.32 | 17.31 | 17.32 | 17.32 | 4.97% | 51,000 |
| Apr 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.76% | 12,000 |
| Apr 2, 2026 | 15.55 | 15.75 | 15.55 | 15.75 | 15.75 | 5.00% | 42,000 |
| Apr 1, 2026 | 15.74 | 15.75 | 15.00 | 15.00 | 15.00 | - | 27,000 |
| Mar 30, 2026 | 15.20 | 15.20 | 14.53 | 15.00 | 15.00 | 2.18% | 24,000 |
| Mar 27, 2026 | 15.68 | 15.70 | 14.48 | 14.68 | 14.68 | -3.67% | 27,000 |
| Mar 25, 2026 | 16.32 | 16.32 | 15.11 | 15.24 | 15.24 | -3.48% | 27,000 |
| Mar 24, 2026 | 16.00 | 16.82 | 15.62 | 15.79 | 15.79 | -3.95% | 81,000 |
| Mar 23, 2026 | 18.16 | 18.16 | 16.44 | 16.44 | 16.44 | -4.97% | 87,000 |
| Mar 20, 2026 | 17.44 | 17.48 | 16.72 | 17.30 | 17.30 | 3.84% | 33,000 |
| Mar 19, 2026 | 17.50 | 18.10 | 16.66 | 16.66 | 16.66 | -3.36% | 30,000 |
| Mar 18, 2026 | 17.00 | 17.24 | 17.00 | 17.24 | 17.24 | 4.93% | 27,000 |
| Mar 17, 2026 | 16.00 | 16.43 | 16.00 | 16.43 | 16.43 | 4.92% | 45,000 |
| Mar 16, 2026 | 15.69 | 15.75 | 15.66 | 15.66 | 15.66 | 0.71% | 21,000 |
| Mar 13, 2026 | 16.75 | 17.00 | 15.54 | 15.55 | 15.55 | -4.89% | 36,000 |
| Mar 12, 2026 | 15.26 | 16.69 | 15.26 | 16.35 | 16.35 | 2.19% | 27,000 |
| Mar 11, 2026 | 14.56 | 16.08 | 14.56 | 16.00 | 16.00 | 4.44% | 57,000 |
| Mar 10, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -4.96% | 21,000 |
| Mar 9, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -4.95% | 15,000 |
| Mar 6, 2026 | 16.99 | 17.15 | 16.95 | 16.96 | 16.96 | 2.79% | 27,000 |
| Mar 5, 2026 | 17.74 | 17.85 | 16.50 | 16.50 | 16.50 | -3.23% | 27,000 |
| Mar 4, 2026 | 17.00 | 17.49 | 17.00 | 17.05 | 17.05 | 1.07% | 36,000 |
| Mar 2, 2026 | 17.00 | 17.78 | 16.46 | 16.87 | 16.87 | -2.60% | 72,000 |
| Feb 27, 2026 | 16.36 | 18.00 | 16.30 | 17.32 | 17.32 | 0.99% | 225,000 |
| Feb 26, 2026 | 15.53 | 17.15 | 15.53 | 17.15 | 17.15 | 4.96% | 159,000 |
| Feb 25, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -5.00% | 21,000 |
| Feb 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.97% | 27,000 |
| Feb 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.99% | 30,000 |
| Feb 19, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -4.99% | 15,000 |
| Feb 18, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -4.98% | 42,000 |
| Feb 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -5.00% | 48,000 |
| Feb 16, 2026 | 22.10 | 22.70 | 21.46 | 22.21 | 22.21 | -1.64% | 75,000 |
| Feb 13, 2026 | 20.92 | 22.60 | 20.91 | 22.58 | 22.58 | 2.59% | 66,000 |
| Feb 12, 2026 | 22.74 | 22.74 | 21.60 | 22.01 | 22.01 | 1.43% | 78,000 |
| Feb 11, 2026 | 21.70 | 21.71 | 21.00 | 21.70 | 21.70 | 4.93% | 27,000 |
| Feb 10, 2026 | 19.40 | 20.68 | 19.11 | 20.68 | 20.68 | 4.97% | 54,000 |
| Feb 9, 2026 | 17.91 | 19.70 | 17.91 | 19.70 | 19.70 | 9.99% | 39,000 |
| Feb 6, 2026 | 17.69 | 17.91 | 17.69 | 17.91 | 17.91 | 9.94% | 30,000 |
| Feb 5, 2026 | 15.40 | 16.65 | 15.40 | 16.29 | 16.29 | 7.60% | 81,000 |
| Feb 4, 2026 | 15.50 | 15.55 | 14.72 | 15.14 | 15.14 | 2.23% | 60,000 |
| Feb 3, 2026 | 14.80 | 15.09 | 14.80 | 14.81 | 14.81 | -1.92% | 15,000 |
| Feb 2, 2026 | 15.29 | 15.29 | 15.10 | 15.10 | 15.10 | 0.67% | 9,000 |
| Feb 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.66% | 6,000 |
| Jan 30, 2026 | 16.14 | 16.14 | 15.36 | 15.57 | 15.57 | -3.59% | 39,000 |
| Jan 29, 2026 | 16.50 | 16.51 | 16.15 | 16.15 | 16.15 | -4.94% | 42,000 |
| Jan 28, 2026 | 16.99 | 16.99 | 16.98 | 16.99 | 16.99 | -5.87% | 78,000 |
| Jan 27, 2026 | 18.11 | 18.11 | 18.05 | 18.05 | 16.52 | -5.00% | 45,000 |
| Jan 23, 2026 | 21.00 | 21.00 | 19.00 | 19.00 | 17.39 | -5.00% | 87,000 |
| Jan 22, 2026 | 20.94 | 20.94 | 20.00 | 20.00 | 18.31 | 0.25% | 15,000 |
| Jan 21, 2026 | 19.93 | 19.95 | 19.93 | 19.95 | 18.26 | 5.00% | 36,000 |
| Jan 16, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 17.39 | 4.97% | 27,000 |
| Jan 14, 2026 | 18.25 | 18.25 | 18.10 | 18.10 | 16.57 | -4.79% | 9,000 |
| Jan 13, 2026 | 19.00 | 19.01 | 18.97 | 19.01 | 17.40 | -3.80% | 21,000 |
| Jan 9, 2026 | 19.77 | 20.40 | 19.76 | 19.76 | 18.09 | -4.95% | 18,000 |
| Jan 8, 2026 | 19.95 | 20.79 | 19.10 | 20.79 | 19.03 | 4.21% | 9,000 |
| Jan 6, 2026 | 19.01 | 19.95 | 19.01 | 19.95 | 18.26 | 4.94% | 12,000 |
| Jan 5, 2026 | 19.00 | 19.89 | 19.00 | 19.01 | 17.40 | -2.01% | 27,000 |
| Jan 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 17.76 | -0.51% | 12,000 |
| Jan 1, 2026 | 19.50 | 19.60 | 19.02 | 19.50 | 17.85 | -0.15% | 21,000 |
| Dec 31, 2025 | 20.13 | 20.80 | 19.25 | 19.53 | 17.88 | -2.98% | 54,000 |
| Dec 30, 2025 | 20.75 | 20.80 | 19.83 | 20.13 | 18.43 | -7.41% | 69,000 |
| Dec 29, 2025 | 21.76 | 22.50 | 21.60 | 21.74 | 19.90 | -9.38% | 120,000 |
| Dec 26, 2025 | 22.75 | 23.99 | 22.50 | 23.99 | 21.96 | 3.09% | 12,000 |
| Dec 24, 2025 | 24.01 | 24.01 | 23.00 | 23.27 | 21.30 | -8.75% | 57,000 |
| Dec 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 23.35 | -1.92% | 3,000 |
| Dec 19, 2025 | 26.90 | 27.00 | 25.27 | 26.00 | 23.80 | -3.24% | 30,000 |
| Dec 18, 2025 | 25.00 | 26.87 | 25.00 | 26.87 | 24.60 | 9.99% | 93,000 |
| Dec 17, 2025 | 21.55 | 26.17 | 21.55 | 24.43 | 22.37 | 2.65% | 72,000 |
| Dec 16, 2025 | 25.00 | 25.00 | 23.60 | 23.80 | 21.79 | -5.25% | 51,000 |
| Dec 15, 2025 | 27.00 | 27.00 | 25.00 | 25.12 | 23.00 | -8.32% | 75,000 |
| Dec 11, 2025 | 25.80 | 27.40 | 25.80 | 27.40 | 25.08 | -2.14% | 6,000 |
| Dec 10, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 25.63 | - | 9,000 |
| Dec 9, 2025 | 28.00 | 28.00 | 27.40 | 28.00 | 25.63 | 0.07% | 24,000 |
| Dec 8, 2025 | 31.49 | 31.49 | 27.98 | 27.98 | 25.62 | -5.79% | 30,000 |
| Dec 5, 2025 | 26.71 | 30.55 | 26.70 | 29.70 | 27.19 | 6.91% | 51,000 |
| Dec 4, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 25.43 | -4.99% | 99,000 |
| Dec 3, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 26.77 | -4.97% | 3,000 |
| Dec 2, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 28.17 | -4.97% | 6,000 |
| Nov 26, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 29.64 | -4.99% | 6,000 |
| Nov 24, 2025 | 34.55 | 34.55 | 34.08 | 34.08 | 31.20 | -4.99% | 39,000 |
| Nov 21, 2025 | 35.87 | 35.87 | 35.15 | 35.87 | 32.84 | 4.98% | 60,000 |
| Nov 20, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 31.28 | 4.98% | 24,000 |
| Nov 19, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 29.80 | 5.00% | 6,000 |
| Nov 18, 2025 | 32.50 | 32.59 | 31.00 | 31.00 | 28.38 | -0.13% | 15,000 |
| Nov 17, 2025 | 29.50 | 31.04 | 29.50 | 31.04 | 28.42 | 4.97% | 30,000 |
| Nov 14, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 27.07 | 4.97% | 9,000 |
| Nov 13, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 25.79 | -4.99% | 66,000 |