NSE - Delayed Quote INR

Trejhara Solutions Limited (TREJHARA.NS)

Compare
238.52
-0.73
(-0.31%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025235.00245.36231.45238.52238.5222,731
Jan 13, 2025250.00258.99239.25239.25239.2514,661
Jan 10, 2025263.88269.43251.30251.85251.8530,853
Jan 9, 2025271.12279.90259.71264.53264.5335,034
Jan 8, 2025265.14269.73258.00268.23268.2332,504
Jan 7, 2025263.99263.99251.99256.89256.8911,717
Jan 6, 2025266.03266.84250.00252.58252.5816,872
Jan 3, 2025263.95269.00253.01258.24258.2420,306
Jan 2, 2025253.37261.88247.22261.64261.6436,107
Jan 1, 2025247.00255.55246.98249.41249.419,822
Dec 31, 2024251.00260.00245.20247.40247.409,384
Dec 30, 2024258.00258.00243.05248.10248.1012,008
Dec 27, 2024261.00265.00253.00254.30254.305,673
Dec 26, 2024269.00269.00259.00261.50261.502,133
Dec 24, 2024274.75279.35261.30263.95263.959,690
Dec 23, 2024280.00282.55262.00270.10270.109,888
Dec 20, 2024280.00287.45267.00269.10269.107,059
Dec 19, 2024279.00281.00271.50276.60276.609,064
Dec 18, 2024283.05289.00275.30283.00283.0017,511
Dec 17, 2024294.55294.55282.00286.25286.2523,318
Dec 16, 2024279.35280.55272.25280.55280.5516,757
Dec 13, 2024267.20267.20262.00267.20267.202,248
Dec 12, 2024262.00266.50262.00262.00262.002,810
Dec 11, 2024263.00265.00260.00263.00263.009,161
Dec 10, 2024260.00263.90260.00260.00260.001,374
Dec 9, 2024258.75260.00257.00258.75258.751,003
Dec 6, 2024260.00260.05259.70260.00260.002,859
Dec 5, 2024260.00263.00260.00260.00260.001,216
Dec 4, 2024260.00262.05256.95260.00260.006,774
Dec 3, 2024256.95262.00256.95256.95256.95529
Dec 2, 2024257.00257.65254.80257.00257.002,036
Nov 29, 2024252.59252.59252.59252.59252.59642
Nov 28, 2024247.64247.64247.64247.64247.64361
Nov 27, 2024242.79242.79238.55242.79242.79804
Nov 26, 2024238.03239.90238.00238.03238.03874
Nov 25, 2024239.99241.50239.99239.99239.993,958
Nov 22, 2024242.60244.00242.50242.60242.601,582
Nov 21, 2024241.10241.10240.00241.10241.101,025
Nov 19, 2024242.15246.87240.00242.15242.157,127
Nov 18, 2024242.03242.03242.03242.03242.031,077
Nov 14, 2024246.97252.00246.97246.97246.973,343
Nov 13, 2024252.02252.02252.02252.02252.02448
Nov 12, 2024257.17263.00257.17257.17257.176,196
Nov 11, 2024262.42262.42262.42262.42262.42281
Nov 8, 2024267.78267.78267.78267.78267.78580
Nov 7, 2024273.25274.00273.25273.25273.252,453
Nov 6, 2024266.10278.83264.16278.83278.8338,497
Nov 5, 2024262.25265.56255.00265.56265.5618,314
Nov 4, 2024254.00263.85242.01252.92252.9214,034
Nov 1, 2024254.96255.00246.00251.46251.462,664
Oct 31, 2024243.00250.95231.55245.50245.502,531
Oct 30, 2024240.50241.35227.00241.35241.3517,398
Oct 29, 2024233.00237.50228.10229.90229.907,482
Oct 28, 2024239.95239.95220.00230.90230.9010,717
Oct 25, 2024240.10240.70231.55231.55231.5517,776
Oct 24, 2024239.90246.90230.25243.70243.709,232
Oct 23, 2024239.90239.95226.00237.50237.5019,612
Oct 22, 2024242.00246.95237.90237.90237.9026,040
Oct 21, 2024251.40257.35249.00250.40250.408,200
Oct 18, 2024258.95263.00247.00251.40251.4010,451
Oct 17, 2024267.15267.20253.85255.75255.7521,435
Oct 16, 2024275.00275.00266.05267.20267.205,173
Oct 15, 2024275.00275.00266.05269.70269.7012,624
Oct 14, 2024281.95281.95270.00274.80274.809,400
Oct 11, 2024272.95279.00264.95272.40272.4025,807
Oct 10, 2024279.00279.00268.00273.20273.2016,799
Oct 9, 2024269.05276.90261.00269.75269.7522,341
Oct 8, 2024249.85263.75249.00263.75263.7528,119
Oct 7, 2024258.00274.50250.85251.20251.2070,398
Oct 4, 2024274.00284.20262.55264.05264.0535,024
Oct 3, 2024286.00290.00276.30276.35276.3554,245
Oct 1, 2024288.45295.00282.55290.85290.8549,468
Sep 30, 2024289.00302.68289.00292.84292.84128,801
Sep 27, 2024290.00297.99280.00288.27288.278,590
Sep 26, 2024281.59290.20281.59287.94287.947,370
Sep 25, 2024294.00294.00278.00288.19288.195,619
Sep 24, 2024295.00300.00288.00289.83289.836,355
Sep 23, 2024285.00295.00283.50294.05294.0516,721
Sep 20, 2024280.00286.86275.00281.08281.088,029
Sep 19, 2024293.03298.00276.89278.14278.1437,149
Sep 18, 2024299.95303.99283.08291.47291.4737,796
Sep 17, 2024290.00296.65268.40292.28292.2885,006
Sep 16, 2024285.84285.84276.35282.53282.53190,760
Sep 13, 2024266.90272.23255.00272.23272.2356,866
Sep 12, 2024254.07261.00245.16259.27259.2761,462
Sep 11, 2024250.00259.92240.20250.06250.0652,692
Sep 10, 2024262.00262.00249.90251.68251.6831,094
Sep 9, 2024249.91262.40248.51252.78252.7839,836
Sep 6, 2024268.00268.00249.85249.91249.91121,701
Sep 5, 2024263.01263.01262.00263.01263.0141,481
Sep 4, 2024248.00250.49243.00250.49250.4952,978
Sep 3, 2024238.57238.57236.15238.57238.5736,297
Sep 2, 2024228.90233.31222.90227.21227.2128,827
Aug 30, 2024225.40234.99218.02222.20222.2022,417
Aug 29, 2024235.94239.08223.63225.40225.4068,134
Aug 28, 2024249.90257.69233.14235.40235.4087,129
Aug 27, 2024239.99245.42238.92245.42245.4244,783
Aug 26, 2024224.50235.00220.10233.74233.7462,550
Aug 23, 2024246.97248.90225.34225.34225.3483,889
Aug 22, 2024237.20237.20229.00237.20237.20113,504
Aug 21, 2024225.91225.91220.00225.91225.9139,251
Aug 20, 2024215.16215.16201.10215.16215.16173,455
Aug 19, 2024198.00204.92187.11204.92204.9244,342
Aug 16, 2024194.00197.79183.00195.17195.1746,725
Aug 14, 2024193.90193.90184.00189.80189.8021,732
Aug 13, 2024196.98199.80185.50190.65190.6532,776
Aug 12, 2024191.90198.00188.20193.32193.3260,749
Aug 9, 2024189.00189.65184.06189.63189.6323,715
Aug 8, 2024174.00180.62174.00180.62180.627,200
Aug 7, 2024167.58175.00167.58172.02172.0215,798
Aug 6, 2024175.00178.90165.00167.58167.5811,460
Aug 5, 2024172.01175.00169.02171.00171.0015,592
Aug 2, 2024171.50178.00170.50176.53176.5314,664
Aug 1, 2024179.13179.13171.55173.63173.6314,457
Jul 31, 2024178.05180.61177.00179.13179.1332,053
Jul 30, 2024185.15185.15178.00179.28179.2816,702
Jul 29, 2024182.00189.90177.50185.57185.5731,197
Jul 26, 2024186.42191.10186.42186.42186.423,584
Jul 25, 2024190.23190.23189.45190.23190.2318,384
Jul 24, 2024186.50186.83180.70186.50186.5015,801
Jul 23, 2024183.17183.17183.17183.17183.171,306
Jul 22, 2024186.91187.00186.91186.91186.911,758
Jul 19, 2024190.73190.73190.73190.73190.732,117
Jul 18, 2024194.63194.63194.63194.63194.634,981
Jul 16, 2024190.91190.91190.91190.91190.91-
Jul 15, 2024190.91190.91190.91190.91190.91-
Jul 12, 2024190.91190.91190.91190.91190.9118,124
Jul 11, 2024187.17187.17186.00187.17187.1796,681
Jul 10, 2024183.50186.00182.10183.50183.5071,440
Jul 9, 2024185.50186.00183.26185.50185.5069,712
Jul 8, 2024183.26185.10183.26183.26183.263,750
Jul 5, 2024187.00190.35187.00187.00187.0010,686
Jul 4, 2024186.66186.66183.00186.66186.669,158
Jul 3, 2024183.00183.00177.50183.00183.0010,024
Jul 2, 2024180.00180.00178.05180.00180.001,329
Jul 1, 2024181.69183.00181.69181.69181.695,682
Jun 28, 2024185.40188.70185.40185.40185.402,283
Jun 27, 2024189.19193.00189.19189.19189.193,503
Jun 26, 2024193.06198.00193.06193.06193.062,886
Jun 25, 2024197.00200.12197.00197.00197.0067,594
Jun 24, 2024196.20196.20196.20196.20196.2056,980
Jun 21, 2024186.50186.86186.50186.86186.865,360
Jun 20, 2024177.97177.97177.97177.97177.978,335
Jun 19, 2024169.00169.50164.85169.50169.5010,904
Jun 18, 2024155.56163.99155.56161.43161.4320,354
Jun 14, 2024160.80162.00154.00159.11159.1116,009
Jun 13, 2024161.95163.00160.00160.80160.805,134
Jun 12, 2024161.00164.45158.38160.76160.768,093
Jun 11, 2024160.99161.75155.55160.46160.4614,789
Jun 10, 2024157.50162.00155.27155.85155.855,463
Jun 7, 2024160.05165.00156.00159.95159.957,759
Jun 6, 2024158.90163.25156.00160.05160.056,389
Jun 5, 2024157.00159.95149.50158.95158.9515,095
Jun 4, 2024165.00165.00154.55157.35157.3511,148
Jun 3, 2024169.95170.75161.55162.65162.658,858
May 31, 2024167.60167.60160.00162.65162.658,434
May 30, 2024171.00175.00162.50163.45163.4526,167
May 29, 2024166.00174.90166.00170.00170.005,281
May 28, 2024173.15175.80169.70170.15170.159,371
May 27, 2024177.60184.00176.25178.50178.5018,879
May 24, 2024176.00187.20176.00184.50184.5010,582
May 23, 2024183.00185.90175.65178.30178.307,920
May 22, 2024187.95189.00180.00184.80184.809,579
May 21, 2024185.00191.05183.00187.50187.5010,472
May 17, 2024177.25188.00177.25187.90187.9018,985
May 16, 2024175.00179.15174.60179.15179.1517,949
May 15, 2024169.00175.50167.00170.65170.657,531
May 14, 2024173.00177.85167.20169.00169.005,889
May 13, 2024166.15180.60166.15174.30174.305,729
May 10, 2024172.90172.90172.90172.90172.902,577
May 9, 2024176.40178.40176.40176.40176.401,854
May 8, 2024180.00180.00178.05180.00180.006,718
May 7, 2024177.00177.00173.55177.00177.008,978
May 6, 2024177.00178.35176.30177.00177.002,487
May 3, 2024178.40182.05178.40178.40178.40667
May 2, 2024182.05185.70182.05182.05182.054,878
Apr 30, 2024185.75189.50185.75185.75185.752,154
Apr 29, 2024189.50190.00189.00189.50189.504,498
Apr 26, 2024187.60187.65185.80187.60187.605,409
Apr 25, 2024184.00185.00184.00184.00184.0032,498
Apr 24, 2024183.20186.60183.00183.20183.2082,304
Apr 23, 2024183.00183.00182.45183.00183.0082,024
Apr 22, 2024179.45179.45175.95179.45179.459,373
Apr 19, 2024175.95175.95173.25175.95175.952,265
Apr 18, 2024174.45178.00174.45174.45174.453,434
Apr 16, 2024178.00180.00178.00178.00178.00962
Apr 15, 2024181.00184.00181.00181.00181.004,008
Apr 12, 2024184.20185.00183.00184.20184.201,680
Apr 10, 2024185.00187.90185.00185.00185.003,941
Apr 9, 2024188.00188.25180.90188.00188.0015,380
Apr 8, 2024183.00189.45181.00184.60184.6030,732
Apr 5, 2024180.00181.70175.00180.45180.4530,872
Apr 4, 2024169.70173.05166.00173.05173.0518,968
Apr 3, 2024157.10164.85153.00164.85164.8528,160
Apr 2, 2024158.30164.50157.00157.00157.003,376
Apr 1, 2024155.00158.30150.80158.30158.305,380
Mar 28, 2024164.00164.00149.15150.80150.8020,017
Mar 27, 2024156.00160.50146.00156.95156.9535,334
Mar 26, 2024152.65152.90152.00152.90152.9033,401
Mar 22, 2024145.65145.65145.60145.65145.65485
Mar 21, 2024142.80142.80142.80142.80142.801,572
Mar 20, 2024140.00140.15139.25140.00140.0020,765
Mar 19, 2024142.10144.50142.10142.10142.102,064
Mar 18, 2024145.00147.95145.00145.00145.004,391
Mar 15, 2024147.95151.85147.95147.95147.956,109
Mar 14, 2024150.95150.95148.75150.95150.959,772
Mar 13, 2024151.75152.00151.75151.75151.753,288
Mar 12, 2024154.85157.95154.85154.85154.852,542
Mar 11, 2024158.00159.00154.95158.00158.003,189
Mar 7, 2024158.10162.10158.00158.10158.105,320
Mar 6, 2024159.00159.00158.80159.00159.002,256
Mar 5, 2024162.00163.50160.65162.00162.009,197
Mar 4, 2024163.90167.00163.90163.90163.905,418
Mar 1, 2024167.25167.25167.25167.25167.2511,700
Feb 29, 2024164.00167.20164.00164.00164.003,505
Feb 28, 2024167.20167.25167.20167.20167.203,128
Feb 27, 2024170.60174.00170.60170.60170.603,881
Feb 26, 2024174.00174.80171.25174.00174.003,968
Feb 23, 2024174.75174.75173.10174.75174.756,326
Feb 22, 2024176.60176.70176.60176.60176.602,012
Feb 21, 2024180.20183.85180.20180.20180.204,240
Feb 20, 2024191.60198.60180.20183.85183.8550,737
Feb 19, 2024189.65189.65180.00189.65189.6553,953
Feb 16, 2024180.65180.65180.65180.65180.6516,646
Feb 15, 2024169.95172.05169.90172.05172.0511,792
Feb 14, 2024152.00163.90152.00163.90163.9014,777
Feb 13, 2024151.70158.00150.80156.10156.1032,991
Feb 12, 2024167.05167.05158.70158.70158.7017,455
Feb 9, 2024167.00171.00159.45167.05167.0526,169
Feb 8, 2024172.50173.75167.05167.85167.855,908
Feb 7, 2024173.00175.75167.00172.25172.2518,315
Feb 6, 2024174.70174.70169.95173.85173.8513,746
Feb 5, 2024166.50174.80160.00171.80171.8025,497
Feb 2, 2024164.40168.00162.00166.50166.5017,733
Feb 1, 2024167.00170.80160.40164.00164.0037,568
Jan 31, 2024176.00176.00167.55167.60167.6020,333
Jan 30, 2024184.90185.00175.75176.35176.3516,907
Jan 29, 2024184.40190.95183.00185.00185.009,510
Jan 25, 2024186.65192.95186.50188.30188.3013,214
Jan 24, 2024191.00196.10189.00190.55190.553,972
Jan 23, 2024195.50196.00191.00191.10191.1031,112
Jan 19, 2024198.45204.30195.00200.05200.0527,293
Jan 18, 2024192.00195.00190.00195.00195.004,375
Jan 17, 2024194.00198.80191.00194.10194.1010,947
Jan 16, 2024201.00201.30193.55196.05196.058,788
Jan 15, 2024199.05204.30195.00203.35203.3522,469

Related Tickers

BGLOBAL.NS Bharatiya Global Infomedia Limited
5.18
0.00%
 
SAGARSOFT.BO Sagarsoft (India) Limited
187.10
+1.24%
 
CALSOFT.NS California Software Company Limited
22.87
+4.96%
 
BBOX.NS Black Box Limited
616.25
+2.97%
 
KC Kingsoft Cloud Holdings Limited
9.15
-10.38%