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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	269	270.1	270.1	275.4	252	8,996
December 03, 2025	277.05	263.1	263.1	277.4	260.7	40,600
December 02, 2025	279.95	271.95	271.95	284.85	266.05	38,077
December 01, 2025	265	276.2	276.2	276.85	265	39,681
November 28, 2025	260.85	263.67	263.67	263.67	254	62,863
November 27, 2025	243	251.12	251.12	251.12	238.8	55,582
November 26, 2025	230	239.17	239.17	239.26	230	18,965
November 25, 2025	237.86	227.87	227.87	237.86	225.1	20,092
November 24, 2025	243	233.29	233.29	243	233	37,057
November 21, 2025	239.4	240.46	240.46	246	236.5	25,193
November 19, 2025	245.5	240.06	240.06	245.5	237	14,276
November 18, 2025	243.3	241.52	241.52	251.8	240	7,885
November 17, 2025	258	243.22	243.22	258	240.25	25,277
November 14, 2025	246.5	245.86	245.86	254.75	242	12,319
November 13, 2025	260	248.74	248.74	262.2	246.5	22,877
November 12, 2025	257.82	259.43	259.43	262	249	19,887
November 11, 2025	258.6	251.4	251.4	262.99	245	11,952
November 10, 2025	258	255.95	255.95	265.95	245.77	47,410
November 07, 2025	247	253.7	253.7	254.39	242.5	109,758
November 06, 2025	234.88	242.28	242.28	242.28	231.2	35,860
November 04, 2025	238.63	230.75	230.75	238.63	227.86	35,304
November 03, 2025	227.27	227.27	227.27	227.27	227.27	12,232
October 31, 2025	219.77	216.45	216.45	223	215.01	5,705
October 30, 2025	217.99	219.77	219.77	220.95	210.1	8,971
October 29, 2025	214.78	215.38	215.38	220.99	207.1	17,059
October 28, 2025	224.93	215.68	215.68	224.93	213.29	29,910
October 27, 2025	215	222.28	222.28	230.5	215	19,794
October 24, 2025	218.79	222.59	222.59	227.38	213.31	25,309
October 23, 2025	222.5	222.33	222.33	225.72	211.01	39,591
October 21, 2025	219.94	217.33	217.33	222	216.02	7,938
October 20, 2025	197	215.13	215.13	222.3	195.96	86,210
October 17, 2025	203.2	196.98	196.98	205.1	194	34,362
October 16, 2025	227.8	205.82	205.82	233.4	196.99	354,774
October 15, 2025	181.81	209.88	209.88	209.88	178.48	192,679
October 14, 2025	177.58	174.9	174.9	180	155.6	38,700
October 13, 2025	175.14	176.09	176.09	179.09	174.31	3,909
October 10, 2025	181.24	176.39	176.39	182.93	175.11	6,414
October 09, 2025	183.01	177.74	177.74	186.05	175	13,282
October 08, 2025	185	183.73	183.73	188.37	182	6,463
October 07, 2025	195	184.43	184.43	195	183.01	6,833
October 06, 2025	196.9	188.93	188.93	196.9	185	8,493
October 03, 2025	183	189.67	189.67	194.48	181.61	13,334
October 01, 2025	176.2	180.17	180.17	183.58	176.01	9,042
September 30, 2025	180.5	181.47	181.47	182.5	176.42	10,464
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

Trejhara Solutions Limited (TREJHARA.NS) NSE