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
2023-12-29 179.05 180.00 179.05 180.00 0.0M
2023-12-28 182.70 182.70 182.70 182.70 0.0M
2023-12-27 186.40 186.40 186.40 186.40 0.0M
2023-12-26 191.55 191.55 190.20 190.20 0.0M
2023-12-22 201.00 201.00 194.05 194.05 0.0M
2023-12-21 197.00 199.95 197.00 198.00 0.0M
2023-12-20 200.80 200.80 200.80 200.80 0.0M
2023-12-19 196.90 196.90 196.90 196.90 0.0M
2023-12-18 190.15 193.05 190.15 193.05 0.0M
2023-12-15 194.00 194.00 194.00 194.00 0.0M
2023-12-14 197.95 197.95 197.95 197.95 0.0M
2023-12-13 201.95 202.00 201.95 201.95 0.0M
2023-12-12 206.05 206.05 206.05 206.05 0.0M
2023-12-11 214.50 214.50 210.25 210.25 0.0M
2023-12-08 220.65 220.65 212.55 214.50 0.0M
2023-12-07 213.80 216.35 207.95 216.35 0.0M
2023-12-06 212.15 212.15 212.00 212.15 0.0M
2023-12-05 208.80 208.80 207.00 208.00 0.0M
2023-12-04 204.75 204.75 204.75 204.75 0.0M
2023-12-01 200.75 200.75 200.75 200.75 0.0M
2023-11-30 196.85 196.85 196.85 196.85 0.0M
2023-11-29 193.00 193.00 193.00 193.00 0.0M
2023-11-28 183.85 183.85 183.85 183.85 0.0M
2023-11-24 175.10 175.10 175.10 175.10 0.0M
2023-11-23 166.80 166.80 166.80 166.80 0.0M
2023-11-22 158.90 158.90 158.90 158.90 0.0M
2023-11-21 146.10 151.35 146.10 151.35 0.0M
2023-11-20 140.00 144.15 140.00 144.15 0.0M
2023-11-17 138.30 138.30 135.65 137.30 0.0M
2023-11-16 138.40 138.40 138.40 138.40 0.0M
2023-11-15 141.20 141.20 141.20 141.20 0.0M
2023-11-13 144.05 144.05 144.05 144.05 0.0M
2023-11-12 146.95 146.95 146.95 146.95 0.0M
2023-11-10 146.80 146.80 146.80 146.80 0.0M
2023-11-09 155.85 155.85 149.75 149.75 0.0M
2023-11-08 152.95 152.95 152.00 152.80 0.0M
2023-11-07 150.65 150.65 150.65 150.65 0.0M
2023-11-06 147.50 147.70 147.45 147.70 0.0M
2023-11-03 144.85 144.85 144.85 144.85 0.0M
2023-11-02 142.00 142.05 142.00 142.05 0.0M
2023-11-01 139.30 139.30 139.30 139.30 0.0M
2023-10-31 146.50 146.50 142.05 142.10 0.0M
2023-10-30 145.35 145.50 144.90 144.90 0.0M
2023-10-27 137.40 143.00 137.40 143.00 0.0M
2023-10-26 140.20 140.20 140.20 140.20 0.0M
2023-10-25 143.05 143.05 143.05 143.05 0.0M
2023-10-23 151.70 151.70 145.95 145.95 0.0M
2023-10-20 148.90 148.90 148.90 148.90 0.0M
2023-10-19 146.00 146.00 146.00 146.00 0.0M
2023-10-18 143.15 143.15 143.00 143.15 0.0M
2023-10-17 140.35 140.35 140.35 140.35 0.0M
2023-10-16 137.60 137.60 137.60 137.60 0.0M
2023-10-13 134.95 134.95 134.95 134.95 0.0M
2023-10-12 132.35 132.35 132.35 132.35 0.0M
2023-10-11 129.80 129.80 129.80 129.80 0.0M
2023-10-10 127.30 127.30 127.30 127.30 0.0M
2023-10-09 124.85 124.85 124.85 124.85 0.0M
2023-10-06 122.45 122.45 122.45 122.45 0.0M
2023-10-05 120.05 120.05 120.05 120.05 0.0M
2023-10-04 117.70 117.70 117.70 117.70 0.0M
2023-10-03 115.40 115.40 115.40 115.40 0.0M
2023-09-29 113.16 113.16 113.16 113.16 0.0M
2023-09-28 110.95 110.95 110.95 110.95 0.0M
2023-09-27 108.78 108.78 108.00 108.78 0.0M
2023-09-26 102.81 106.65 102.81 106.65 0.0M
2023-09-25 104.65 104.65 104.56 104.56 0.0M
2023-09-22 106.64 107.05 106.64 106.65 0.0M
2023-09-21 108.81 108.81 108.81 108.81 0.0M
2023-09-20 111.03 112.02 111.03 111.03 0.0M
2023-09-18 117.91 117.91 113.29 113.29 0.0M
2023-09-15 115.60 115.60 115.60 115.60 0.0M
2023-09-14 112.89 113.34 112.89 113.34 0.0M
2023-09-13 111.12 111.12 111.12 111.12 0.0M
2023-09-12 108.95 108.95 108.95 108.95 0.0M
2023-09-11 106.70 106.82 106.70 106.82 0.0M
2023-09-08 104.73 104.73 104.73 104.73 0.0M
2023-09-07 102.68 102.68 102.68 102.68 0.0M
2023-09-06 100.67 100.67 100.67 100.67 0.0M
2023-09-05 98.70 98.70 98.70 98.70 0.0M
2023-09-04 96.77 96.77 96.77 96.77 0.0M
2023-09-01 94.88 94.88 94.88 94.88 0.0M
2023-08-31 93.02 93.02 93.02 93.02 0.0M
2023-08-30 91.20 91.20 91.20 91.20 0.0M
2023-08-29 89.42 89.42 89.42 89.42 0.0M
2023-08-28 87.67 87.67 87.67 87.67 0.0M
2023-08-25 85.96 85.96 85.96 85.96 0.0M
2023-08-24 84.28 84.28 84.28 84.28 0.0M
2023-08-23 82.63 82.63 82.63 82.63 0.0M
2023-08-22 79.51 81.01 79.51 81.01 0.0M
2023-08-21 80.00 80.00 79.56 79.56 0.0M
2023-08-18 81.18 81.18 81.18 81.18 0.0M
2023-08-17 82.83 82.83 82.83 82.83 0.0M
2023-08-16 84.55 84.55 84.52 84.52 0.0M
2023-08-14 86.24 86.24 86.24 86.24 0.0M
2023-08-11 89.18 89.18 87.44 88.00 0.0M
2023-08-10 87.44 87.44 87.44 87.44 0.1M
2023-08-09 85.50 85.73 85.50 85.73 0.0M
2023-08-08 81.65 81.65 81.65 81.65 0.0M
2023-08-07 75.00 77.77 75.00 77.77 0.0M
2023-08-04 70.00 74.55 69.88 74.07 0.0M
2023-08-03 69.85 71.89 69.00 71.00 0.0M
2023-08-02 69.01 72.80 69.01 70.93 0.0M
2023-08-01 68.60 70.47 68.60 70.06 0.0M
2023-07-31 70.02 71.00 69.50 70.00 0.0M
2023-07-28 70.00 71.85 68.90 69.62 0.0M
2023-07-27 68.53 70.00 68.05 69.47 0.0M
2023-07-26 69.04 70.88 69.01 69.79 0.0M
2023-07-25 68.01 69.50 68.01 68.82 0.0M
2023-07-24 67.01 69.39 67.01 68.95 0.0M
2023-07-21 67.77 68.99 67.50 67.51 0.0M
2023-07-20 69.00 69.99 67.50 67.77 0.0M
2023-07-19 68.04 69.99 68.00 68.21 0.0M
2023-07-18 68.06 70.34 68.00 68.04 0.0M
2023-07-17 71.76 71.76 68.86 69.26 0.0M
2023-07-14 67.85 68.90 67.00 68.79 0.0M
2023-07-13 69.00 69.99 67.30 67.55 0.0M
2023-07-12 68.05 71.89 67.75 69.43 0.0M
2023-07-11 68.16 72.00 68.16 68.58 0.0M
2023-07-10 72.26 72.26 69.25 71.13 0.0M
2023-07-07 72.40 74.50 72.00 72.66 0.0M
2023-07-06 68.65 72.40 68.65 72.13 0.0M
2023-07-05 69.00 69.64 68.40 69.00 0.0M
2023-07-04 68.20 69.85 68.00 68.26 0.0M
2023-07-03 67.38 70.40 67.38 68.98 0.0M
2023-06-30 68.12 69.50 67.00 68.75 0.0M
2023-06-28 68.70 72.55 68.70 69.45 0.0M
2023-06-27 66.20 70.70 66.20 69.18 0.0M
2023-06-26 69.10 69.10 67.50 68.54 0.0M
2023-06-23 72.00 72.75 69.26 71.00 0.0M
2023-06-22 71.45 74.51 71.00 71.08 0.0M
2023-06-21 70.00 74.40 70.00 71.65 0.0M
2023-06-20 69.15 71.50 69.15 70.97 0.0M
2023-06-19 69.00 72.19 69.00 69.15 0.0M
2023-06-16 70.99 72.30 68.27 71.30 0.0M
2023-06-15 68.20 70.20 68.05 69.47 0.0M
2023-06-14 66.60 68.43 65.20 68.25 0.0M
2023-06-13 69.45 69.45 65.30 67.08 0.0M
2023-06-12 68.05 73.00 67.32 67.32 0.0M
2023-06-09 75.98 75.98 69.85 70.86 0.0M
2023-06-08 80.05 80.05 72.99 73.52 0.1M
2023-06-07 76.83 76.83 76.83 76.83 0.0M
2023-06-06 73.15 73.18 73.15 73.18 0.0M
2023-06-05 64.60 69.70 64.60 69.70 0.0M
2023-06-02 61.41 69.80 61.41 66.39 0.1M
2023-06-01 68.24 68.24 68.23 68.23 0.0M
2023-05-31 75.81 75.81 75.81 75.81 0.0M
2023-05-30 86.60 87.50 83.30 84.23 0.0M
2023-05-29 88.51 92.20 86.70 88.07 0.0M
2023-05-26 79.90 88.46 79.90 88.19 0.1M
2023-05-25 82.03 84.94 78.00 80.42 0.0M
2023-05-24 89.50 91.00 81.50 84.05 0.0M
2023-05-23 81.00 93.00 79.20 87.09 0.2M
2023-05-22 77.98 82.45 77.00 80.34 0.1M
2023-05-19 72.44 78.43 70.50 76.30 0.1M
2023-05-18 72.00 75.01 70.85 72.73 0.1M
2023-05-17 63.50 70.50 60.31 67.74 0.1M
2023-05-16 61.50 61.50 60.30 60.61 0.0M
2023-05-15 63.00 63.00 60.71 61.00 0.0M
2023-05-12 63.99 63.99 59.44 61.02 0.0M
2023-05-11 60.01 61.07 60.01 60.40 0.0M
2023-05-10 63.99 63.99 59.36 61.18 0.0M
2023-05-09 64.00 64.00 60.77 61.09 0.0M
2023-05-08 62.09 62.39 60.21 61.79 0.0M
2023-05-05 62.69 62.69 59.68 59.96 0.0M
2023-05-04 58.05 63.45 58.05 61.89 0.0M
2023-05-03 60.02 60.40 58.05 58.27 0.0M
2023-05-02 59.50 60.44 58.20 60.04 0.0M
2023-04-28 62.00 62.00 58.35 58.76 0.0M
2023-04-27 61.90 61.90 58.16 58.60 0.0M
2023-04-26 59.95 60.25 56.20 57.94 0.0M
2023-04-25 58.95 58.95 55.75 56.58 0.0M
2023-04-24 57.86 57.86 56.35 56.86 0.0M
2023-04-21 59.40 60.79 56.80 57.42 0.0M
2023-04-20 61.20 62.97 60.50 60.50 0.0M
2023-04-19 65.10 65.10 61.50 61.91 0.0M
2023-04-18 55.55 66.61 55.50 64.43 0.0M
2023-04-17 58.95 58.95 55.21 55.51 0.0M
2023-04-13 57.00 58.05 56.00 56.71 0.0M
2023-04-12 58.05 58.70 56.90 57.10 0.0M
2023-04-11 58.50 58.50 56.80 57.39 0.0M
2023-04-10 59.31 60.71 57.70 58.01 0.0M
2023-04-06 60.26 61.20 58.55 59.05 0.0M
2023-04-05 58.00 60.75 57.62 59.87 0.0M
2023-04-03 54.65 58.00 54.65 56.75 0.0M
2023-03-31 49.00 55.00 49.00 54.19 0.0M
2023-03-29 47.60 49.50 47.60 49.00 0.0M
2023-03-28 50.50 50.50 47.50 47.51 0.0M
2023-03-27 50.10 51.50 48.15 48.86 0.0M
2023-03-24 57.40 57.40 50.10 50.23 0.0M
2023-03-23 56.35 56.35 52.23 53.07 0.0M
2023-03-22 51.89 55.40 51.89 53.78 0.0M
2023-03-21 57.80 57.80 51.93 53.05 0.0M
2023-03-20 54.65 55.00 53.20 54.73 0.0M
2023-03-17 55.99 55.99 54.40 54.60 0.0M
2023-03-16 55.00 55.40 53.55 54.18 0.0M
2023-03-15 56.50 56.80 53.45 54.80 0.0M
2023-03-14 58.39 59.05 53.40 53.95 0.0M
2023-03-13 60.60 60.60 57.00 57.36 0.0M
2023-03-10 59.95 60.72 58.20 59.32 0.0M
2023-03-09 61.15 61.50 59.86 60.21 0.0M
2023-03-08 60.54 61.20 60.41 61.13 0.0M
2023-03-06 67.40 67.40 60.17 60.31 0.0M
2023-03-03 60.80 61.00 60.00 60.90 0.0M
2023-03-02 61.30 61.90 59.20 59.89 0.0M
2023-03-01 60.95 62.90 59.87 60.22 0.0M
2023-02-28 61.65 61.70 60.00 60.80 0.0M
2023-02-27 60.10 62.55 60.10 61.55 0.0M
2023-02-24 62.30 64.10 62.10 62.85 0.0M
2023-02-23 69.95 69.95 63.70 64.15 0.0M
2023-02-22 65.75 66.10 63.90 64.20 0.0M
2023-02-21 63.95 67.95 63.15 66.85 0.0M
2023-02-20 70.50 70.50 64.00 65.05 0.0M
2023-02-17 66.20 66.70 65.50 66.00 0.0M
2023-02-16 65.15 67.15 64.45 66.35 0.0M
2023-02-15 65.00 66.20 64.30 64.70 0.0M
2023-02-14 70.00 70.40 63.50 63.95 0.0M
2023-02-13 72.80 72.80 66.50 66.80 0.0M
2023-02-10 73.25 73.25 64.85 67.85 0.0M
2023-02-09 67.70 67.70 65.15 66.05 0.0M
2023-02-08 69.80 69.80 62.10 65.55 0.0M
2023-02-07 64.55 66.55 64.00 65.00 0.0M
2023-02-06 66.25 66.70 63.10 65.85 0.0M
2023-02-03 71.40 71.40 63.85 64.95 0.0M
2023-02-02 71.90 71.90 64.80 65.65 0.0M
2023-02-01 72.90 72.90 65.85 66.10 0.0M
2023-01-31 72.95 72.95 66.90 68.05 0.0M
2023-01-30 71.95 71.95 65.00 67.05 0.0M
2023-01-27 73.85 73.85 65.30 66.65 0.0M
2023-01-25 73.90 73.90 67.95 68.45 0.0M
2023-01-24 73.85 73.85 70.30 70.80 0.0M
2023-01-23 73.45 73.45 69.40 70.05 0.0M
2023-01-20 72.95 72.95 68.25 69.10 0.0M
2023-01-19 73.35 73.35 69.55 69.90 0.0M
2023-01-18 73.00 73.00 70.30 71.00 0.0M
2023-01-17 73.45 73.45 69.85 70.10 0.0M
2023-01-16 72.60 72.75 70.00 70.35 0.0M
2023-01-13 70.40 73.05 70.40 71.10 0.0M
2023-01-12 73.80 73.80 70.00 70.35 0.0M
2023-01-11 75.20 75.20 72.00 72.15 0.0M
2023-01-10 75.25 75.25 72.00 72.25 0.0M
2023-01-09 73.80 74.75 71.10 72.70 0.0M
2023-01-06 72.00 73.40 69.50 71.20 0.0M
2023-01-05 71.35 71.35 69.30 69.85 0.0M
2023-01-04 70.15 72.00 69.45 69.55 0.0M
2023-01-03 73.80 73.80 70.20 71.10 0.0M
2023-01-02 68.35 70.05 67.45 68.70 0.0M