Trejhara Solutions Limited (NSE:TREJHARA)
India
· Delayed Price · Currency is INR 171.42
+4.84 (2.91%)
Mar 10, 2026, 10:57 AM IST
Trejhara Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 179.98 | 179.98 | 166.45 | 166.58 | 166.58 | -4.93% | 31,644 |
| Mar 6, 2026 | 186.75 | 186.75 | 172.65 | 175.21 | 175.21 | -1.90% | 31,139 |
| Mar 5, 2026 | 181.90 | 185.89 | 175.05 | 178.60 | 178.60 | -0.83% | 6,499 |
| Mar 4, 2026 | 183.25 | 191.40 | 178.00 | 180.10 | 180.10 | -1.79% | 6,566 |
| Mar 2, 2026 | 181.31 | 194.90 | 179.95 | 183.38 | 183.38 | -3.19% | 11,951 |
| Feb 27, 2026 | 199.90 | 199.90 | 186.05 | 189.42 | 189.42 | -1.82% | 8,427 |
| Feb 26, 2026 | 206.60 | 206.60 | 190.00 | 192.94 | 192.94 | -2.05% | 9,058 |
| Feb 25, 2026 | 203.99 | 203.99 | 196.00 | 196.98 | 196.98 | 0.02% | 8,732 |
| Feb 24, 2026 | 205.74 | 205.74 | 193.00 | 196.94 | 196.94 | 0.31% | 2,195 |
| Feb 23, 2026 | 206.45 | 212.95 | 194.20 | 196.34 | 196.34 | -3.51% | 4,665 |
| Feb 20, 2026 | 207.00 | 210.99 | 202.50 | 203.48 | 203.48 | -1.67% | 3,110 |
| Feb 19, 2026 | 216.99 | 216.99 | 204.51 | 206.93 | 206.93 | -0.83% | 23,701 |
| Feb 18, 2026 | 215.00 | 217.00 | 204.20 | 208.66 | 208.66 | 0.87% | 1,879 |
| Feb 17, 2026 | 210.00 | 216.00 | 205.70 | 206.87 | 206.87 | -1.43% | 2,788 |
| Feb 16, 2026 | 203.25 | 216.46 | 203.25 | 209.88 | 209.88 | 0.26% | 7,056 |
| Feb 13, 2026 | 218.00 | 224.35 | 209.00 | 209.34 | 209.34 | -4.51% | 7,525 |
| Feb 12, 2026 | 208.10 | 219.95 | 203.10 | 219.22 | 219.22 | 4.65% | 14,131 |
| Feb 11, 2026 | 208.70 | 209.48 | 205.00 | 209.48 | 209.48 | 5.00% | 8,364 |
| Feb 10, 2026 | 190.60 | 199.51 | 190.60 | 199.51 | 199.51 | 5.00% | 8,669 |
| Feb 9, 2026 | 189.10 | 194.99 | 189.00 | 190.01 | 190.01 | 0.03% | 8,492 |
| Feb 6, 2026 | 197.00 | 197.00 | 189.00 | 189.95 | 189.95 | -0.62% | 1,554 |
| Feb 5, 2026 | 199.40 | 199.40 | 190.50 | 191.13 | 191.13 | -0.54% | 4,773 |
| Feb 4, 2026 | 198.70 | 198.70 | 190.13 | 192.17 | 192.17 | -0.40% | 3,752 |
| Feb 3, 2026 | 198.50 | 198.50 | 189.30 | 192.94 | 192.94 | 1.02% | 5,279 |
| Feb 2, 2026 | 203.99 | 203.99 | 190.00 | 191.00 | 191.00 | -3.46% | 4,620 |
| Feb 1, 2026 | 193.32 | 200.00 | 191.05 | 197.84 | 197.84 | 2.34% | 2,458 |
| Jan 30, 2026 | 199.99 | 199.99 | 191.20 | 193.32 | 193.32 | -2.15% | 7,248 |
| Jan 29, 2026 | 203.70 | 203.70 | 197.00 | 197.56 | 197.56 | -1.47% | 11,104 |
| Jan 28, 2026 | 204.00 | 204.00 | 196.00 | 200.51 | 200.51 | 1.77% | 3,208 |
| Jan 27, 2026 | 204.99 | 204.99 | 192.55 | 197.03 | 197.03 | -0.79% | 3,055 |
| Jan 23, 2026 | 208.90 | 208.90 | 198.00 | 198.60 | 198.60 | -1.10% | 6,409 |
| Jan 22, 2026 | 204.00 | 205.60 | 198.00 | 200.80 | 200.80 | 0.98% | 2,087 |
| Jan 21, 2026 | 203.10 | 203.10 | 197.00 | 198.86 | 198.86 | -2.79% | 8,013 |
| Jan 20, 2026 | 203.25 | 209.90 | 202.39 | 204.57 | 204.57 | -3.98% | 12,799 |
| Jan 19, 2026 | 218.00 | 218.00 | 205.31 | 213.04 | 213.04 | 0.44% | 24,485 |
| Jan 16, 2026 | 210.06 | 217.78 | 210.06 | 212.10 | 212.10 | -0.82% | 6,522 |
| Jan 14, 2026 | 223.28 | 223.28 | 212.33 | 213.86 | 213.86 | -2.30% | 8,304 |
| Jan 13, 2026 | 222.00 | 222.00 | 217.10 | 218.90 | 218.90 | 0.74% | 5,293 |
| Jan 12, 2026 | 218.05 | 228.95 | 215.60 | 217.30 | 217.30 | -3.37% | 9,983 |
| Jan 9, 2026 | 221.00 | 225.00 | 220.50 | 224.88 | 224.88 | 1.76% | 16,595 |
| Jan 8, 2026 | 227.00 | 229.48 | 220.31 | 221.00 | 221.00 | -1.80% | 9,276 |
| Jan 7, 2026 | 230.99 | 230.99 | 225.00 | 225.04 | 225.04 | -0.65% | 5,774 |
| Jan 6, 2026 | 234.00 | 234.00 | 224.00 | 226.52 | 226.52 | -0.89% | 6,080 |
| Jan 5, 2026 | 242.00 | 242.00 | 227.00 | 228.56 | 228.56 | -1.85% | 6,663 |
| Jan 2, 2026 | 233.98 | 235.00 | 227.66 | 232.86 | 232.86 | 2.38% | 2,867 |
| Jan 1, 2026 | 226.35 | 238.80 | 226.35 | 227.44 | 227.44 | -1.20% | 9,006 |
| Dec 31, 2025 | 234.95 | 238.00 | 228.05 | 230.20 | 230.20 | -1.58% | 5,542 |
| Dec 30, 2025 | 231.80 | 238.90 | 228.40 | 233.90 | 233.90 | 1.81% | 7,958 |
| Dec 29, 2025 | 244.50 | 244.50 | 228.10 | 229.75 | 229.75 | -3.71% | 6,359 |
| Dec 26, 2025 | 244.00 | 250.50 | 231.00 | 238.60 | 238.60 | - | 26,630 |
| Dec 24, 2025 | 239.95 | 246.90 | 238.50 | 238.60 | 238.60 | 0.25% | 3,199 |
| Dec 23, 2025 | 241.00 | 247.90 | 235.30 | 238.00 | 238.00 | -1.22% | 3,959 |
| Dec 22, 2025 | 245.80 | 250.00 | 240.00 | 240.95 | 240.95 | -1.97% | 6,245 |
| Dec 19, 2025 | 243.90 | 247.25 | 240.05 | 245.80 | 245.80 | 2.61% | 4,732 |
| Dec 18, 2025 | 248.00 | 248.00 | 237.15 | 239.55 | 239.55 | 0.25% | 6,853 |
| Dec 17, 2025 | 239.00 | 248.90 | 235.15 | 238.95 | 238.95 | 0.08% | 4,121 |
| Dec 16, 2025 | 238.05 | 248.40 | 237.05 | 238.75 | 238.75 | -1.38% | 5,596 |
| Dec 15, 2025 | 249.95 | 249.95 | 239.00 | 242.10 | 242.10 | -2.32% | 6,473 |
| Dec 12, 2025 | 242.20 | 257.00 | 242.20 | 247.85 | 247.85 | -0.30% | 8,350 |
| Dec 11, 2025 | 249.00 | 250.00 | 242.00 | 248.60 | 248.60 | 2.45% | 10,040 |
| Dec 10, 2025 | 253.00 | 253.00 | 240.35 | 242.65 | 242.65 | -2.41% | 4,580 |
| Dec 9, 2025 | 250.00 | 257.45 | 247.20 | 248.65 | 248.65 | -4.22% | 11,975 |
| Dec 8, 2025 | 270.00 | 270.00 | 250.30 | 259.60 | 259.60 | -0.44% | 15,113 |
| Dec 5, 2025 | 273.00 | 276.50 | 260.00 | 260.75 | 260.75 | -3.46% | 7,668 |
| Dec 4, 2025 | 269.00 | 275.40 | 252.00 | 270.10 | 270.10 | 2.66% | 8,997 |
| Dec 3, 2025 | 277.05 | 277.40 | 260.70 | 263.10 | 263.10 | -3.25% | 39,633 |
| Dec 2, 2025 | 279.95 | 284.85 | 266.05 | 271.95 | 271.95 | -1.54% | 38,064 |
| Dec 1, 2025 | 265.00 | 276.85 | 265.00 | 276.20 | 276.20 | 4.75% | 39,681 |
| Nov 28, 2025 | 260.85 | 263.67 | 254.00 | 263.67 | 263.67 | 5.00% | 61,896 |
| Nov 27, 2025 | 243.00 | 251.12 | 238.80 | 251.12 | 251.12 | 5.00% | 55,834 |
| Nov 26, 2025 | 230.00 | 239.26 | 230.00 | 239.17 | 239.17 | 4.96% | 18,964 |
| Nov 25, 2025 | 237.86 | 237.86 | 225.10 | 227.87 | 227.87 | -2.32% | 20,091 |
| Nov 24, 2025 | 243.00 | 243.00 | 233.00 | 233.29 | 233.29 | -2.98% | 27,115 |
| Nov 21, 2025 | 239.40 | 246.00 | 236.50 | 240.46 | 240.46 | 0.25% | 25,193 |
| Nov 20, 2025 | 249.00 | 249.00 | 239.00 | 239.86 | 239.86 | -0.08% | 21,172 |
| Nov 19, 2025 | 245.50 | 245.50 | 237.00 | 240.06 | 240.06 | -0.60% | 13,879 |
| Nov 18, 2025 | 243.30 | 251.80 | 240.00 | 241.52 | 241.52 | -0.70% | 7,870 |
| Nov 17, 2025 | 258.00 | 258.00 | 240.25 | 243.22 | 243.22 | -1.07% | 25,267 |
| Nov 14, 2025 | 246.50 | 254.75 | 242.00 | 245.86 | 245.86 | -1.16% | 12,119 |
| Nov 13, 2025 | 260.00 | 262.20 | 246.50 | 248.74 | 248.74 | -4.12% | 22,827 |
| Nov 12, 2025 | 257.82 | 262.00 | 249.00 | 259.43 | 259.43 | 3.19% | 18,205 |
| Nov 11, 2025 | 258.60 | 262.99 | 245.00 | 251.40 | 251.40 | -1.78% | 11,932 |
| Nov 10, 2025 | 258.00 | 265.95 | 245.77 | 255.95 | 255.95 | 0.89% | 47,410 |
| Nov 7, 2025 | 247.00 | 254.39 | 242.50 | 253.70 | 253.70 | 4.71% | 109,333 |
| Nov 6, 2025 | 234.88 | 242.28 | 231.20 | 242.28 | 242.28 | 5.00% | 35,850 |
| Nov 4, 2025 | 238.63 | 238.63 | 227.86 | 230.75 | 230.75 | 1.53% | 35,254 |
| Nov 3, 2025 | 227.27 | 227.27 | 227.27 | 227.27 | 227.27 | 5.00% | 11,957 |
| Oct 31, 2025 | 219.77 | 223.00 | 215.01 | 216.45 | 216.45 | -1.51% | 5,673 |
| Oct 30, 2025 | 217.99 | 220.95 | 210.10 | 219.77 | 219.77 | 2.04% | 8,971 |
| Oct 29, 2025 | 214.78 | 220.99 | 207.10 | 215.38 | 215.38 | -0.14% | 16,783 |
| Oct 28, 2025 | 224.93 | 224.93 | 213.29 | 215.68 | 215.68 | -2.97% | 29,888 |
| Oct 27, 2025 | 215.00 | 230.50 | 215.00 | 222.28 | 222.28 | -0.14% | 19,791 |
| Oct 24, 2025 | 218.79 | 227.38 | 213.31 | 222.59 | 222.59 | 0.12% | 24,809 |
| Oct 23, 2025 | 222.50 | 225.72 | 211.01 | 222.33 | 222.33 | 2.30% | 39,501 |
| Oct 21, 2025 | 219.94 | 222.00 | 216.02 | 217.33 | 217.33 | 1.02% | 7,938 |
| Oct 20, 2025 | 197.00 | 222.30 | 195.96 | 215.13 | 215.13 | 9.21% | 86,111 |
| Oct 17, 2025 | 203.20 | 205.10 | 194.00 | 196.98 | 196.98 | -4.30% | 34,328 |
| Oct 16, 2025 | 227.80 | 233.40 | 196.99 | 205.82 | 205.82 | -1.93% | 354,774 |
| Oct 15, 2025 | 181.81 | 209.88 | 178.48 | 209.88 | 209.88 | 20.00% | 192,549 |
| Oct 14, 2025 | 177.58 | 180.00 | 155.60 | 174.90 | 174.90 | -0.68% | 38,363 |