Trejhara Solutions Ltd. TREJHARA
NSE · India · Technology Services
INR 131.66-7.18 (-5.17%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 138.84 | +2.31% | INR 141.50 | INR 141.50 | INR 136.69 | 10.19K |
| 2026-09-29 | INR 135.70 | -2.89% | INR 144.95 | INR 144.95 | INR 132.98 | 44.52K |
| 2026-09-28 | INR 139.74 | -3.49% | INR 144.79 | INR 146.98 | INR 137.05 | 34.09K |
| 2026-09-25 | INR 144.79 | +7.01% | INR 134.15 | INR 146.90 | INR 134.00 | 46.26K |
| 2026-09-24 | INR 135.31 | +0.07% | INR 135.22 | INR 137.00 | INR 131.00 | 7.29K |
| 2026-09-23 | INR 135.22 | -0.73% | INR 136.97 | INR 138.97 | INR 132.10 | 12.15K |
| 2026-09-22 | INR 136.21 | +2.99% | INR 136.00 | INR 145.00 | INR 132.00 | 46.09K |
| 2026-09-21 | INR 132.25 | -0.09% | INR 134.40 | INR 134.92 | INR 128.07 | 12.95K |
| 2026-09-18 | INR 132.37 | -2.49% | INR 136.90 | INR 136.90 | INR 131.00 | 19.78K |
| 2026-09-17 | INR 135.75 | -0.98% | INR 136.96 | INR 140.00 | INR 134.50 | 20.77K |
| 2026-09-16 | INR 137.10 | 0.00% | INR 140.00 | INR 143.38 | INR 133.55 | 10.88K |
| 2026-09-15 | INR 137.10 | -4.14% | INR 143.50 | INR 144.90 | INR 135.10 | 7.18K |
| 2026-09-14 | INR 143.02 | 0.00% | INR 143.02 | INR 143.02 | INR 143.02 | 0 |
| 2026-09-11 | INR 143.02 | -1.59% | INR 145.36 | INR 145.36 | INR 142.50 | 13.99K |
| 2026-09-10 | INR 145.33 | -1.64% | INR 149.40 | INR 149.80 | INR 145.00 | 7.57K |
| 2026-09-09 | INR 147.76 | -0.91% | INR 148.95 | INR 149.80 | INR 144.01 | 20.04K |
| 2026-09-08 | INR 149.11 | +1.30% | INR 147.19 | INR 149.80 | INR 146.01 | 5.34K |
| 2026-09-07 | INR 147.19 | -3.17% | INR 151.25 | INR 152.49 | INR 144.02 | 21.37K |
| 2026-09-04 | INR 152.01 | +4.12% | INR 148.83 | INR 154.65 | INR 146.50 | 18.77K |
| 2026-09-03 | INR 145.99 | +0.84% | INR 144.80 | INR 150.00 | INR 143.00 | 34.83K |
| 2026-09-02 | INR 144.78 | -0.14% | INR 144.55 | INR 148.50 | INR 141.11 | 18.42K |
| 2026-09-01 | INR 144.98 | -1.21% | INR 149.48 | INR 150.02 | INR 142.01 | 15.50K |
| 2026-08-31 | INR 146.75 | +1.77% | INR 146.00 | INR 154.00 | INR 143.45 | 24.73K |
| 2026-08-28 | INR 144.20 | -3.80% | INR 151.80 | INR 151.88 | INR 143.15 | 21.58K |
| 2026-08-27 | INR 149.89 | +0.91% | INR 148.54 | INR 152.87 | INR 147.27 | 11.32K |
| 2026-08-26 | INR 148.54 | -4.68% | INR 154.95 | INR 158.98 | INR 147.10 | 22.15K |
| 2026-08-25 | INR 155.84 | -0.24% | INR 159.00 | INR 160.00 | INR 154.25 | 16.94K |
| 2026-08-24 | INR 156.21 | -0.15% | INR 156.45 | INR 162.90 | INR 154.82 | 54.93K |
| 2026-08-21 | INR 156.45 | -1.68% | INR 160.00 | INR 163.85 | INR 155.25 | 29.70K |
| 2026-08-20 | INR 159.13 | -2.11% | INR 164.99 | INR 167.00 | INR 158.10 | 12.88K |
| 2026-08-19 | INR 162.56 | -2.63% | INR 168.00 | INR 173.00 | INR 161.05 | 11.56K |
| 2026-08-18 | INR 166.95 | +1.95% | INR 170.99 | INR 170.99 | INR 162.01 | 18.38K |
| 2026-08-17 | INR 163.76 | +0.90% | INR 161.43 | INR 165.94 | INR 160.00 | 12.22K |
| 2026-08-14 | INR 162.30 | -0.53% | INR 167.95 | INR 167.95 | INR 160.00 | 10.10K |
| 2026-08-13 | INR 163.17 | +0.68% | INR 163.00 | INR 168.00 | INR 159.20 | 24.32K |
| 2026-08-12 | INR 162.07 | -2.10% | INR 166.00 | INR 168.00 | INR 158.00 | 18.90K |
| 2026-08-11 | INR 165.54 | -3.41% | INR 168.00 | INR 171.89 | INR 165.00 | 35.18K |
| 2026-08-10 | INR 171.39 | -3.53% | INR 177.00 | INR 179.40 | INR 170.10 | 42.91K |
| 2026-08-07 | INR 177.66 | +7.59% | INR 165.75 | INR 186.30 | INR 165.70 | 228.68K |
| 2026-08-06 | INR 165.13 | +9.51% | INR 162.00 | INR 165.86 | INR 155.26 | 238.67K |
| 2026-08-05 | INR 150.79 | +9.99% | INR 142.49 | INR 150.79 | INR 142.49 | 212.60K |
| 2026-08-04 | INR 137.09 | +0.84% | INR 135.90 | INR 137.50 | INR 135.00 | 16.94K |
| 2026-08-03 | INR 135.95 | +0.88% | INR 134.00 | INR 136.19 | INR 134.00 | 8.43K |
| 2026-07-31 | INR 134.76 | -0.07% | INR 137.92 | INR 137.97 | INR 132.30 | 16.71K |
| 2026-07-30 | INR 134.85 | -1.44% | INR 138.90 | INR 138.90 | INR 134.49 | 3.31K |
| 2026-07-29 | INR 136.82 | -0.32% | INR 140.99 | INR 140.99 | INR 135.23 | 12.84K |
| 2026-07-28 | INR 137.26 | -0.54% | INR 131.40 | INR 139.98 | INR 131.40 | 2.82K |
| 2026-07-27 | INR 138.01 | -0.53% | INR 141.94 | INR 141.94 | INR 136.82 | 4.24K |
| 2026-07-24 | INR 138.75 | -1.92% | INR 142.47 | INR 142.47 | INR 136.60 | 3.39K |
| 2026-07-23 | INR 141.47 | +0.55% | INR 143.36 | INR 143.65 | INR 138.58 | 3.99K |
| 2026-07-22 | INR 140.69 | +1.89% | INR 141.00 | INR 144.00 | INR 136.01 | 99.28K |
| 2026-07-21 | INR 138.08 | +2.27% | INR 142.00 | INR 142.00 | INR 135.50 | 3.58K |
| 2026-07-20 | INR 135.02 | -2.15% | INR 143.89 | INR 143.89 | INR 134.24 | 131.07K |
| 2026-07-17 | INR 137.99 | -0.48% | INR 141.00 | INR 141.00 | INR 135.64 | 11.89K |
| 2026-07-16 | INR 138.66 | +3.78% | INR 136.92 | INR 141.96 | INR 135.19 | 9.17K |
| 2026-07-15 | INR 133.61 | -1.28% | INR 142.00 | INR 142.00 | INR 133.00 | 14.44K |
| 2026-07-14 | INR 135.34 | -4.18% | INR 142.10 | INR 142.50 | INR 133.83 | 7.92K |
| 2026-07-13 | INR 141.24 | +6.13% | INR 137.92 | INR 142.00 | INR 134.00 | 21.83K |
| 2026-07-10 | INR 133.08 | -1.20% | INR 140.00 | INR 140.00 | INR 131.00 | 12.88K |
| 2026-07-09 | INR 134.70 | +2.96% | INR 128.40 | INR 137.00 | INR 128.40 | 7.58K |
| 2026-07-08 | INR 130.83 | -3.79% | INR 135.33 | INR 137.99 | INR 130.00 | 12.10K |
| 2026-07-07 | INR 135.98 | -1.46% | INR 141.20 | INR 141.20 | INR 131.51 | 15.35K |
| 2026-07-06 | INR 138.00 | -3.56% | INR 144.00 | INR 146.00 | INR 137.00 | 10.58K |
| 2026-07-03 | INR 143.10 | -0.58% | INR 149.98 | INR 149.98 | INR 142.10 | 4.00K |
| 2026-07-02 | INR 143.93 | +0.62% | INR 146.93 | INR 147.80 | INR 142.15 | 8.47K |
| 2026-07-01 | INR 143.04 | +0.99% | INR 147.46 | INR 147.46 | INR 141.00 | 9.88K |
| 2026-06-30 | INR 141.64 | +0.40% | INR 137.54 | INR 148.68 | INR 137.54 | 23.23K |
| 2026-06-29 | INR 141.07 | -0.63% | INR 147.00 | INR 147.00 | INR 138.05 | 11.84K |
| 2026-06-26 | INR 141.97 | 0.00% | INR 141.97 | INR 141.97 | INR 141.97 | 0 |
| 2026-06-25 | INR 141.97 | -1.59% | INR 147.00 | INR 149.00 | INR 140.00 | 13.40K |
| 2026-06-24 | INR 144.27 | -1.17% | INR 147.00 | INR 147.70 | INR 142.00 | 11.76K |
| 2026-06-23 | INR 145.98 | -0.43% | INR 146.61 | INR 148.49 | INR 143.00 | 10.74K |
| 2026-06-22 | INR 146.61 | +4.03% | INR 149.99 | INR 149.99 | INR 140.56 | 11.24K |
| 2026-06-19 | INR 140.93 | -3.09% | INR 145.02 | INR 145.02 | INR 139.32 | 16.18K |
| 2026-06-18 | INR 145.42 | +0.04% | INR 142.50 | INR 155.02 | INR 142.50 | 31.04K |
| 2026-06-17 | INR 145.36 | +0.10% | INR 147.99 | INR 150.00 | INR 142.15 | 13.96K |
| 2026-06-16 | INR 145.21 | +3.82% | INR 144.79 | INR 147.55 | INR 138.00 | 9.59K |
| 2026-06-15 | INR 139.87 | -0.48% | INR 149.99 | INR 150.00 | INR 136.01 | 5.67K |
| 2026-06-12 | INR 140.55 | +4.06% | INR 140.96 | INR 141.97 | INR 136.51 | 17.07K |
| 2026-06-11 | INR 135.06 | +0.95% | INR 136.35 | INR 141.92 | INR 130.99 | 55.50K |
| 2026-06-10 | INR 133.79 | -1.91% | INR 139.87 | INR 139.87 | INR 132.50 | 36.80K |
| 2026-06-09 | INR 136.40 | -0.74% | INR 143.90 | INR 143.90 | INR 130.38 | 32.93K |
| 2026-06-08 | INR 137.42 | -0.62% | INR 135.10 | INR 143.00 | INR 135.10 | 12.54K |
| 2026-06-05 | INR 138.28 | -2.39% | INR 144.00 | INR 146.97 | INR 137.50 | 28.16K |
| 2026-06-04 | INR 141.66 | +1.73% | INR 140.00 | INR 145.00 | INR 137.00 | 24.82K |
| 2026-06-03 | INR 139.25 | -3.54% | INR 146.50 | INR 146.50 | INR 138.29 | 19.08K |
| 2026-06-02 | INR 144.36 | +0.46% | INR 147.20 | INR 147.20 | INR 139.81 | 24.83K |
| 2026-06-01 | INR 143.70 | -3.01% | INR 153.00 | INR 153.00 | INR 141.02 | 17.36K |
| 2026-05-29 | INR 148.16 | -0.18% | INR 149.93 | INR 153.80 | INR 147.00 | 18.38K |
| 2026-05-28 | INR 148.43 | 0.00% | INR 148.43 | INR 148.43 | INR 148.43 | 0 |