Trejhara Solutions Limited - TREJHARA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	185.55	180.59	180.59	185.93	175.32	19,811
September 26, 2025	185.84	183.5	183.5	186.89	181.5	6,305
September 25, 2025	192.97	187.98	187.98	194.79	185	13,448
September 24, 2025	196.69	190.78	190.78	196.69	190	5,756
September 23, 2025	201.78	193.34	193.34	204.5	190.01	4,922
September 22, 2025	203.5	199.42	199.42	203.5	196.41	13,180
September 19, 2025	205.9	199.45	199.45	209.08	195.5	18,972
September 18, 2025	205.9	202.53	202.53	208.54	201.05	14,413
September 17, 2025	204.99	205.73	205.73	209.2	199.52	6,977
September 16, 2025	207.39	203.33	203.33	209.86	198	7,724
September 15, 2025	208.62	205.73	205.73	208.62	203.49	2,517
September 12, 2025	206.36	209.1	209.1	212.89	200.61	20,169
September 11, 2025	206.14	206.36	206.36	207.99	203	8,375
September 10, 2025	213.3	201.75	201.75	213.3	199.98	7,310
September 09, 2025	208.65	208.6	208.6	214.05	200.08	20,787
September 08, 2025	193.9	209.72	209.72	213.7	185.31	28,796
September 05, 2025	193.48	192.28	192.28	199.19	189	7,525
September 04, 2025	198.3	192.23	192.23	198.3	190.21	6,984
September 03, 2025	189.06	194.01	194.01	194.99	186.11	12,887
September 02, 2025	187	187.77	187.77	194.99	176.05	134,306
September 01, 2025	211.99	190.54	190.54	211.99	180	52,848
August 29, 2025	209.87	206.72	206.72	214.4	200.21	9,078
August 28, 2025	208.19	209.57	209.57	210.98	206.2	1,434
August 26, 2025	211.08	206.1	206.1	211.08	205.1	2,274
August 25, 2025	210.92	211.55	211.55	215	208.5	3,353
August 22, 2025	209.23	208.38	208.38	212.09	206.82	2,593
August 21, 2025	217.99	209.3	209.3	219.21	209.1	5,798
August 20, 2025	205.4	215.69	215.69	222	205.4	27,575
August 19, 2025	198.15	205.13	205.13	209.03	196.39	11,930
August 18, 2025	208	206.41	206.41	219.8	203.01	6,050
August 14, 2025	212.84	208.23	208.23	218.97	205.1	5,846
August 13, 2025	213	211.75	211.75	213.5	205.61	10,238
August 12, 2025	218.02	213.42	213.42	218.84	208.42	1,389
August 11, 2025	212.18	216.01	216.01	217.99	212.06	4,902
August 08, 2025	212	214.99	214.99	219.17	212	8,162
August 07, 2025	218	214.8	214.8	224	212.5	12,927
August 06, 2025	219.64	221.18	221.18	223.9	217.04	2,168
August 05, 2025	220.01	219.3	219.3	224	211.2	12,657
August 04, 2025	224.99	219.44	219.44	224.99	212.53	3,854
August 01, 2025	214	219.69	219.69	224.86	214	2,808
July 31, 2025	224	218.22	218.22	227.37	215.01	6,429
July 30, 2025	227.72	226.3	226.3	228.88	223.9	3,758
July 29, 2025	217.28	226.98	226.98	230	217.28	4,696
July 28, 2025	216	221.43	221.43	226.7	216	4,240
July 25, 2025	227	217.77	217.77	231.19	213.52	7,980
July 24, 2025	229.23	226.66	226.66	234.74	225.1	7,631
July 23, 2025	235.5	229	229	236.38	227.01	10,509
July 22, 2025	233.83	233.96	233.96	244.02	231.92	38,833
July 21, 2025	236.28	232.81	232.81	237	230.97	4,131
July 18, 2025	236.23	236.41	236.41	239.4	232.42	6,618
July 17, 2025	237.11	234.9	234.9	239.06	230	11,021
July 16, 2025	236	235.97	235.97	239	233.9	6,763
July 15, 2025	231	233.04	233.04	238	231	9,600
July 14, 2025	236.4	233.01	233.01	238.03	229.51	7,919
July 11, 2025	238	235.93	235.93	238	233.42	14,727
July 10, 2025	238	238.49	238.49	242	235	4,437
July 09, 2025	234.05	238.69	238.69	240.54	234.05	2,965
July 08, 2025	240	237.73	237.73	244.9	234.97	13,177
July 07, 2025	233.49	238.14	238.14	241.85	233.49	10,071
July 04, 2025	238.91	233.83	233.83	241.19	233	8,183

Trejhara Solutions Limited (TREJHARA.NS) NSE