Trejhara Solutions

TREJ
🏛️ india →
180.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 67.45 70.00 67.45 68.95 0.0M
2022-12-29 67.45 69.50 66.90 67.95 0.0M
2022-12-28 68.60 68.60 64.85 68.00 0.0M
2022-12-27 68.20 68.20 65.00 67.30 0.0M
2022-12-26 58.90 66.00 58.90 65.25 0.0M
2022-12-23 66.55 66.55 61.15 61.80 0.0M
2022-12-22 72.55 72.55 65.75 66.10 0.0M
2022-12-21 73.60 73.60 69.80 70.00 0.0M
2022-12-20 75.90 75.90 71.25 72.50 0.0M
2022-12-19 76.20 76.20 72.50 72.75 0.0M
2022-12-16 78.55 78.55 72.20 73.35 0.0M
2022-12-15 76.00 78.45 71.55 75.65 0.0M
2022-12-14 76.25 76.95 72.45 72.65 0.0M
2022-12-13 77.45 77.45 75.10 75.40 0.0M
2022-12-12 75.70 77.80 75.40 76.25 0.0M
2022-12-09 81.50 81.50 75.70 76.70 0.0M
2022-12-08 76.00 81.45 75.50 77.90 0.0M
2022-12-07 80.60 80.60 75.00 75.70 0.0M
2022-12-06 81.00 81.00 77.00 78.05 0.0M
2022-12-05 81.00 81.00 77.90 79.00 0.0M
2022-12-02 80.00 80.00 77.80 78.85 0.0M
2022-12-01 81.60 81.60 77.85 78.30 0.0M
2022-11-30 79.95 79.95 76.05 77.10 0.0M
2022-11-29 81.95 81.95 77.00 77.30 0.0M
2022-11-28 80.55 84.00 79.00 79.60 0.0M
2022-11-25 78.45 84.45 72.05 80.45 0.1M
2022-11-24 72.50 72.95 71.80 72.50 0.0M
2022-11-23 73.50 73.50 69.15 71.55 0.0M
2022-11-22 71.95 71.95 69.55 69.85 0.0M
2022-11-21 68.40 70.45 68.40 70.00 0.0M
2022-11-18 70.85 70.85 69.15 70.10 0.0M
2022-11-17 72.10 72.20 70.10 70.80 0.0M
2022-11-16 76.50 76.50 71.05 72.75 0.0M
2022-11-15 76.95 76.95 72.05 72.80 0.0M
2022-11-14 79.75 79.75 73.35 74.60 0.0M
2022-11-11 71.25 72.45 70.75 71.25 0.0M
2022-11-10 76.40 76.40 61.65 70.00 0.0M
2022-11-09 73.00 73.00 70.50 71.10 0.0M
2022-11-07 71.50 71.50 69.50 71.10 0.0M
2022-11-04 71.80 71.80 70.10 70.60 0.0M
2022-11-03 74.15 74.15 69.90 70.15 0.0M
2022-11-02 83.40 83.40 69.60 71.65 0.0M
2022-11-01 73.25 73.25 70.95 72.05 0.0M
2022-10-31 71.95 72.75 70.90 71.40 0.0M
2022-10-28 73.70 74.00 70.70 71.00 0.0M
2022-10-27 74.60 74.70 70.05 72.55 0.0M
2022-10-25 72.45 73.70 69.80 70.00 0.0M
2022-10-24 70.20 73.25 69.50 70.20 0.0M
2022-10-21 72.80 72.80 70.15 70.85 0.0M
2022-10-20 71.40 72.35 70.65 71.10 0.0M
2022-10-19 74.50 74.65 71.35 71.65 0.0M
2022-10-18 71.75 75.05 69.20 73.10 0.0M
2022-10-17 71.50 71.95 68.00 69.75 0.0M
2022-10-14 72.00 73.20 70.55 71.50 0.0M
2022-10-13 73.85 73.85 69.90 70.15 0.0M
2022-10-12 76.25 76.25 72.35 74.15 0.0M
2022-10-11 78.90 78.90 71.35 74.00 0.0M
2022-10-10 75.10 76.30 74.45 75.15 0.0M
2022-10-07 80.75 80.75 75.90 76.60 0.0M
2022-10-06 74.00 77.95 74.00 77.20 0.0M
2022-10-04 75.90 76.40 74.80 75.55 0.0M
2022-10-03 78.95 78.95 73.10 73.45 0.0M
2022-09-30 79.45 79.45 72.50 75.35 0.0M
2022-09-29 85.85 85.85 73.40 73.70 0.0M
2022-09-28 71.95 76.75 70.85 74.30 0.0M
2022-09-27 74.15 75.45 73.00 74.60 0.0M
2022-09-26 76.30 77.95 71.75 73.25 0.0M
2022-09-23 81.50 81.55 78.15 78.50 0.0M
2022-09-22 82.65 83.95 79.70 81.15 0.0M
2022-09-21 85.60 85.60 81.20 82.65 0.0M
2022-09-20 78.90 88.00 78.15 85.50 0.0M
2022-09-19 78.40 80.40 75.40 76.95 0.0M
2022-09-16 84.95 84.95 77.85 79.50 0.0M
2022-09-15 84.50 87.00 83.15 84.65 0.0M
2022-09-14 80.00 88.30 80.00 85.30 0.0M
2022-09-13 95.90 95.95 86.80 88.05 0.1M
2022-09-12 81.00 94.00 80.85 89.55 0.1M
2022-09-09 78.00 80.50 77.05 79.00 0.0M
2022-09-08 82.00 82.00 76.30 77.65 0.0M
2022-09-07 67.95 78.50 67.95 75.20 0.0M
2022-09-06 69.95 70.00 66.60 68.25 0.0M
2022-09-05 69.95 70.10 68.10 68.80 0.0M
2022-09-02 68.00 69.95 68.00 69.35 0.0M
2022-09-01 67.55 69.60 67.50 68.70 0.0M
2022-08-30 68.45 68.80 66.45 67.15 0.0M
2022-08-29 67.15 67.95 64.80 66.45 0.0M
2022-08-26 70.80 71.00 67.85 69.10 0.0M
2022-08-25 71.30 71.70 69.15 70.00 0.0M
2022-08-24 68.20 70.80 67.05 69.15 0.0M
2022-08-23 68.45 69.80 65.85 67.70 0.0M
2022-08-22 71.55 72.00 68.35 68.65 0.0M
2022-08-19 72.75 72.90 69.10 71.30 0.0M
2022-08-18 68.40 74.60 68.35 70.50 0.0M
2022-08-17 66.35 69.00 65.90 67.95 0.0M
2022-08-16 62.55 69.90 62.55 66.30 0.0M
2022-08-12 66.00 66.80 64.90 65.10 0.0M
2022-08-11 67.85 68.80 64.45 65.10 0.0M
2022-08-10 70.10 70.65 65.55 66.95 0.0M
2022-08-08 65.85 67.60 62.90 63.15 0.0M
2022-08-05 60.00 69.80 59.45 64.75 0.0M
2022-08-04 58.30 58.70 57.65 58.30 0.0M
2022-08-03 59.20 59.20 57.45 58.00 0.0M
2022-08-02 56.80 58.55 56.35 58.40 0.0M
2022-08-01 56.30 58.65 55.45 58.10 0.0M
2022-07-29 57.40 58.25 56.60 57.05 0.0M
2022-07-28 56.40 57.55 56.05 57.10 0.0M
2022-07-27 56.35 58.20 55.80 56.45 0.0M
2022-07-26 55.40 59.80 55.40 57.15 0.0M
2022-07-25 57.65 59.00 56.95 58.35 0.0M
2022-07-22 57.35 58.00 56.70 57.70 0.0M
2022-07-21 58.10 58.10 56.50 56.85 0.0M
2022-07-20 56.35 58.20 56.30 57.55 0.0M
2022-07-19 63.20 63.20 55.25 57.70 0.0M
2022-07-18 56.90 58.50 56.90 57.75 0.0M
2022-07-15 56.60 58.00 56.00 57.00 0.0M
2022-07-14 60.80 62.40 55.20 56.10 0.0M
2022-07-13 53.15 56.75 53.15 56.75 0.0M
2022-07-12 51.35 52.80 51.15 51.60 0.0M
2022-07-11 50.90 52.70 50.10 50.70 0.0M
2022-07-08 50.90 51.10 50.85 50.90 0.0M
2022-07-07 51.45 51.90 50.30 50.65 0.0M
2022-07-06 54.85 54.85 49.50 50.70 0.0M
2022-07-05 51.05 52.10 50.20 50.45 0.0M
2022-07-04 53.40 53.40 49.15 50.05 0.0M
2022-07-01 53.80 53.80 48.45 49.55 0.0M
2022-06-30 50.00 51.35 49.65 50.00 0.0M
2022-06-29 56.45 56.45 49.35 50.45 0.0M
2022-06-28 49.70 53.45 49.70 53.10 0.0M
2022-06-27 51.65 52.35 48.80 50.45 0.0M
2022-06-24 50.55 50.70 49.30 49.40 0.0M
2022-06-23 50.50 51.40 48.75 49.20 0.0M
2022-06-22 49.40 51.20 49.30 50.40 0.0M
2022-06-21 49.20 52.15 49.15 51.65 0.0M
2022-06-20 55.00 55.00 47.45 47.80 0.0M
2022-06-17 51.60 52.10 49.90 50.20 0.0M
2022-06-16 56.25 56.70 52.00 52.60 0.0M
2022-06-15 63.80 63.80 55.60 56.55 0.0M
2022-06-14 57.05 58.90 56.30 58.65 0.0M
2022-06-13 57.55 58.35 56.90 57.70 0.0M
2022-06-10 61.40 63.20 59.35 59.85 0.0M
2022-06-09 64.90 64.90 57.30 62.30 0.0M
2022-06-08 58.75 60.95 58.15 60.10 0.0M
2022-06-07 59.65 59.65 56.70 58.35 0.0M
2022-06-06 58.05 58.95 57.05 58.70 0.0M
2022-06-03 60.65 61.00 59.40 59.45 0.0M
2022-06-02 58.75 59.10 57.85 58.95 0.0M
2022-06-01 59.45 59.45 57.85 58.40 0.0M
2022-05-31 57.20 60.40 57.15 58.45 0.0M
2022-05-30 58.20 59.50 58.20 59.10 0.0M
2022-05-27 54.65 57.30 54.65 56.70 0.0M
2022-05-26 56.50 58.85 54.80 56.35 0.0M
2022-05-25 59.05 59.65 56.10 56.10 0.0M
2022-05-24 62.55 62.55 58.95 59.05 0.0M
2022-05-23 61.65 62.75 61.05 61.20 0.0M
2022-05-20 61.85 62.75 60.40 61.45 0.0M
2022-05-19 62.60 62.60 60.30 60.30 0.0M
2022-05-18 65.00 65.95 63.30 63.45 0.0M
2022-05-17 62.20 63.45 61.00 62.85 0.0M
2022-05-16 60.90 60.90 58.10 60.65 0.0M
2022-05-13 57.25 58.65 56.95 58.00 0.0M
2022-05-12 57.65 57.90 55.90 55.90 0.0M
2022-05-11 61.60 62.35 58.10 58.80 0.0M
2022-05-10 62.65 63.65 61.00 61.15 0.0M
2022-05-09 67.40 68.55 63.95 64.20 0.0M
2022-05-06 63.55 68.30 63.20 67.30 0.0M
2022-05-05 69.95 71.90 66.00 66.45 0.0M
2022-05-04 75.75 75.75 69.15 69.20 0.0M
2022-05-02 76.95 76.95 72.40 72.75 0.0M
2022-04-29 76.20 76.20 76.20 76.20 0.0M
2022-04-28 69.15 72.60 68.75 72.60 0.0M
2022-04-27 66.50 69.40 66.00 69.15 0.0M
2022-04-26 67.50 68.35 67.20 67.90 0.0M
2022-04-25 66.95 67.75 64.95 66.20 0.0M
2022-04-22 68.80 70.90 67.25 67.40 0.0M
2022-04-21 70.90 70.90 67.70 68.40 0.0M
2022-04-20 69.25 70.95 67.90 68.15 0.0M
2022-04-19 69.35 70.45 68.05 69.55 0.0M
2022-04-18 68.25 69.75 67.75 68.05 0.0M
2022-04-13 72.55 72.60 68.15 69.20 0.0M
2022-04-12 77.45 77.50 70.60 71.25 0.0M
2022-04-11 73.90 75.95 73.80 74.00 0.0M
2022-04-08 73.30 75.05 72.10 74.65 0.0M
2022-04-07 76.50 76.50 74.00 74.05 0.0M
2022-04-06 73.00 76.80 73.00 76.20 0.0M
2022-04-05 77.80 77.80 74.80 75.05 0.0M
2022-04-04 71.25 75.35 69.30 74.80 0.0M
2022-04-01 71.80 71.80 66.30 71.80 0.0M
2022-03-31 71.20 71.65 67.05 68.40 0.0M
2022-03-30 73.15 73.40 69.55 70.30 0.0M
2022-03-29 68.55 72.10 68.55 71.70 0.0M
2022-03-28 72.05 72.05 68.45 68.70 0.0M
2022-03-25 73.05 73.80 71.20 72.05 0.0M
2022-03-24 68.00 71.20 67.25 71.20 0.0M
2022-03-23 68.45 69.00 67.60 67.85 0.0M
2022-03-22 67.65 68.25 66.60 67.15 0.0M
2022-03-21 69.95 70.65 67.00 67.95 0.0M
2022-03-17 68.50 70.70 68.40 68.95 0.0M
2022-03-16 68.55 71.55 67.10 68.00 0.0M
2022-03-15 75.25 75.25 68.15 68.15 0.0M
2022-03-14 74.50 74.50 71.10 71.70 0.0M
2022-03-11 73.00 74.60 72.30 72.60 0.0M
2022-03-10 72.30 74.05 70.50 71.75 0.0M
2022-03-09 70.40 72.50 69.50 70.55 0.0M
2022-03-08 70.05 70.15 67.20 69.50 0.0M
2022-03-07 73.00 73.00 67.50 67.95 0.0M
2022-03-04 69.75 72.95 68.05 71.05 0.0M
2022-03-03 67.80 69.75 66.00 69.50 0.0M
2022-03-02 66.85 69.90 66.00 66.45 0.0M
2022-02-28 70.00 70.05 66.50 66.90 0.0M
2022-02-25 71.40 72.45 69.45 70.00 0.0M
2022-02-24 70.00 74.15 69.00 69.00 0.0M
2022-02-23 73.90 74.65 69.30 72.60 0.0M
2022-02-22 72.75 74.85 72.70 72.70 0.0M
2022-02-21 77.30 80.50 76.25 76.50 0.0M
2022-02-18 81.05 82.95 79.90 80.25 0.0M
2022-02-17 85.15 86.10 80.60 81.45 0.0M
2022-02-16 90.00 90.00 83.60 84.75 0.0M
2022-02-15 79.00 87.20 79.00 86.00 0.0M
2022-02-14 83.20 87.40 83.05 83.05 0.0M
2022-02-11 91.15 91.15 87.40 87.40 0.0M
2022-02-10 93.50 93.75 91.45 91.95 0.0M
2022-02-09 98.20 98.20 91.20 92.25 0.0M
2022-02-08 101.00 101.00 94.00 94.05 0.0M
2022-02-07 98.50 103.00 98.05 98.90 0.0M
2022-02-04 102.60 102.90 99.60 100.50 0.0M
2022-02-03 101.45 104.50 100.15 101.20 0.0M
2022-02-02 103.00 105.30 101.65 102.30 0.0M
2022-02-01 100.50 102.80 98.30 102.70 0.1M
2022-01-31 99.00 101.30 97.00 97.95 0.0M
2022-01-28 104.00 104.50 96.20 96.50 0.0M
2022-01-27 98.30 107.10 97.00 100.80 0.0M
2022-01-25 99.90 107.25 99.90 102.00 0.0M
2022-01-24 108.45 110.00 105.15 105.15 0.0M
2022-01-21 112.25 117.05 110.50 110.65 0.0M
2022-01-20 121.30 121.30 114.05 116.30 0.0M
2022-01-19 120.05 121.65 116.70 118.90 0.0M
2022-01-18 125.55 128.65 117.00 121.35 0.2M
2022-01-17 121.30 122.55 110.95 122.55 0.1M
2022-01-14 113.60 116.75 111.50 116.75 0.1M
2022-01-13 102.35 111.20 101.95 111.20 0.2M
2022-01-12 95.00 101.95 93.85 101.10 0.1M
2022-01-11 94.00 97.00 91.70 92.70 0.0M
2022-01-10 91.05 95.95 88.50 94.45 0.0M
2022-01-07 87.95 92.95 87.00 89.35 0.0M
2022-01-06 85.55 88.75 84.25 88.05 0.0M
2022-01-05 85.20 88.70 85.20 86.00 0.0M
2022-01-04 90.00 90.65 86.90 88.05 0.0M
2022-01-03 91.25 92.00 85.25 89.25 0.0M