Price Data Selection & Download
Trans India House Impex Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
1658 daily OHLCV records on BSE from Jan. 2008 to June 2026. Explore TIHIL true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹44.14
February 22, 2024
BSE Exchange
Share Price All Time Low
₹1.41
May 28, 2015
BSE Exchange
Highest Volume Trading Day
11,239,177
August 22, 2025 • ₹16.66
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
TIHIL daily open, high, low, close and volume (OHLCV) on BSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹4.71 | ₹4.71 | ₹4.56 | ₹4.61 | 22,918 |
| 2026-06-03 | ₹4.28 | ₹4.58 | ₹4.28 | ₹4.54 | 56,299 |
| 2026-06-02 | ₹4.61 | ₹4.61 | ₹4.28 | ₹4.37 | 62,527 |
| 2026-06-01 | ₹4.57 | ₹4.66 | ₹4.37 | ₹4.50 | 28,277 |
| 2026-05-29 | ₹4.61 | ₹4.65 | ₹4.50 | ₹4.57 | 319,559 |
| 2026-05-27 | ₹4.70 | ₹4.70 | ₹4.53 | ₹4.59 | 360,639 |
| 2026-05-26 | ₹4.57 | ₹4.57 | ₹4.37 | ₹4.48 | 326,486 |
| 2026-05-25 | ₹4.49 | ₹4.61 | ₹4.31 | ₹4.40 | 50,426 |
| 2026-05-22 | ₹4.42 | ₹4.55 | ₹4.42 | ₹4.51 | 22,840 |
| 2026-05-21 | ₹4.46 | ₹4.58 | ₹4.42 | ₹4.53 | 6,104 |
| 2026-05-20 | ₹4.50 | ₹4.54 | ₹4.32 | ₹4.47 | 24,669 |
| 2026-05-19 | ₹4.83 | ₹4.83 | ₹4.45 | ₹4.48 | 53,123 |
| 2026-05-18 | ₹4.75 | ₹4.75 | ₹4.35 | ₹4.63 | 48,532 |
| 2026-05-15 | ₹4.76 | ₹4.87 | ₹4.50 | ₹4.56 | 47,351 |
| 2026-05-14 | ₹4.91 | ₹4.91 | ₹4.66 | ₹4.67 | 16,780 |
| 2026-05-13 | ₹4.76 | ₹4.84 | ₹4.44 | ₹4.80 | 52,301 |
| 2026-05-12 | ₹4.94 | ₹4.94 | ₹4.56 | ₹4.61 | 40,459 |
| 2026-05-11 | ₹4.38 | ₹4.76 | ₹4.38 | ₹4.75 | 44,823 |
| 2026-05-08 | ₹4.61 | ₹4.71 | ₹4.52 | ₹4.54 | 67,611 |
| 2026-05-07 | ₹4.96 | ₹5.06 | ₹4.75 | ₹4.75 | 151,725 |
| 2026-05-06 | ₹5.06 | ₹5.06 | ₹4.73 | ₹5.00 | 29,920 |
| 2026-05-05 | ₹4.98 | ₹5.01 | ₹4.88 | ₹4.96 | 10,722 |
| 2026-05-04 | ₹4.96 | ₹4.98 | ₹4.87 | ₹4.98 | 17,409 |
| 2026-04-30 | ₹4.96 | ₹4.96 | ₹4.80 | ₹4.88 | 22,753 |
| 2026-04-29 | ₹4.88 | ₹5.01 | ₹4.83 | ₹4.94 | 27,691 |
| 2026-04-28 | ₹4.79 | ₹4.94 | ₹4.76 | ₹4.88 | 39,487 |
| 2026-04-27 | ₹4.77 | ₹5.05 | ₹4.77 | ₹4.95 | 31,162 |
| 2026-04-24 | ₹5.09 | ₹5.15 | ₹4.83 | ₹5.02 | 75,674 |
| 2026-04-23 | ₹5.16 | ₹5.17 | ₹4.88 | ₹5.08 | 25,395 |
| 2026-04-22 | ₹5.10 | ₹5.20 | ₹4.88 | ₹5.07 | 95,013 |
| 2026-04-21 | ₹4.86 | ₹5.12 | ₹4.64 | ₹5.11 | 134,004 |
| 2026-04-20 | ₹5.28 | ₹5.28 | ₹4.88 | ₹4.88 | 141,764 |
| 2026-04-17 | ₹5.13 | ₹5.13 | ₹5.13 | ₹5.13 | 63,660 |
| 2026-04-16 | ₹4.89 | ₹4.89 | ₹4.50 | ₹4.89 | 231,128 |
| 2026-04-15 | ₹4.66 | ₹4.66 | ₹4.66 | ₹4.66 | 25,010 |
| 2026-04-13 | ₹4.44 | ₹4.44 | ₹4.39 | ₹4.44 | 143,419 |
| 2026-04-10 | ₹4.23 | ₹4.23 | ₹4.22 | ₹4.23 | 23,829 |
| 2026-04-09 | ₹4.03 | ₹4.03 | ₹4.03 | ₹4.03 | 28,100 |
| 2026-04-08 | ₹3.71 | ₹3.84 | ₹3.70 | ₹3.84 | 44,830 |
| 2026-04-07 | ₹3.71 | ₹3.71 | ₹3.50 | ₹3.66 | 79,578 |
| 2026-04-06 | ₹3.64 | ₹3.72 | ₹3.42 | ₹3.62 | 74,629 |
| 2026-04-02 | ₹3.56 | ₹3.81 | ₹3.53 | ₹3.57 | 133,564 |
| 2026-04-01 | ₹3.58 | ₹3.76 | ₹3.42 | ₹3.71 | 181,553 |
| 2026-03-30 | ₹3.70 | ₹3.73 | ₹3.59 | ₹3.59 | 103,726 |
| 2026-03-27 | ₹4.14 | ₹4.14 | ₹3.77 | ₹3.77 | 307,496 |
| 2026-03-25 | ₹3.75 | ₹3.96 | ₹3.75 | ₹3.96 | 539,691 |
| 2026-03-24 | ₹4.04 | ₹4.26 | ₹3.70 | ₹3.78 | 472,834 |
| 2026-03-23 | ₹4.35 | ₹4.40 | ₹4.05 | ₹4.11 | 137,889 |
| 2026-03-20 | ₹5.25 | ₹5.25 | ₹4.50 | ₹4.50 | 587,516 |
| 2026-03-19 | ₹5.00 | ₹5.14 | ₹4.95 | ₹5.00 | 57,629 |
| 2026-03-18 | ₹5.01 | ₹5.11 | ₹4.90 | ₹5.00 | 220,445 |
| 2026-03-17 | ₹5.16 | ₹5.29 | ₹4.99 | ₹5.11 | 109,295 |
| 2026-03-16 | ₹5.20 | ₹5.26 | ₹5.07 | ₹5.19 | 176,105 |
| 2026-03-13 | ₹5.29 | ₹5.35 | ₹5.20 | ₹5.20 | 27,778 |
| 2026-03-12 | ₹5.34 | ₹5.36 | ₹5.03 | ₹5.29 | 35,863 |
| 2026-03-11 | ₹5.40 | ₹5.80 | ₹5.30 | ₹5.34 | 27,836 |
| 2026-03-10 | ₹5.40 | ₹5.55 | ₹5.19 | ₹5.40 | 69,432 |
| 2026-03-09 | ₹5.51 | ₹5.56 | ₹5.05 | ₹5.40 | 130,773 |
| 2026-03-06 | ₹5.50 | ₹5.70 | ₹5.36 | ₹5.44 | 38,823 |
| 2026-03-05 | ₹5.52 | ₹5.81 | ₹5.40 | ₹5.50 | 175,324 |
| 2026-03-04 | ₹5.15 | ₹5.94 | ₹5.00 | ₹5.81 | 222,964 |
| 2026-03-02 | ₹5.90 | ₹6.28 | ₹5.38 | ₹5.41 | 164,226 |
| 2026-02-27 | ₹6.11 | ₹6.11 | ₹5.65 | ₹5.97 | 24,872 |
| 2026-02-26 | ₹6.16 | ₹6.20 | ₹5.88 | ₹6.09 | 44,337 |
| 2026-02-25 | ₹5.98 | ₹6.30 | ₹5.98 | ₹6.14 | 24,885 |
| 2026-02-24 | ₹6.71 | ₹6.74 | ₹5.84 | ₹5.98 | 452,325 |
| 2026-02-23 | ₹5.80 | ₹6.62 | ₹5.70 | ₹6.48 | 81,250 |
| 2026-02-20 | ₹5.86 | ₹6.15 | ₹5.75 | ₹6.02 | 76,761 |
| 2026-02-19 | ₹6.01 | ₹6.06 | ₹5.80 | ₹5.84 | 106,265 |
| 2026-02-18 | ₹6.45 | ₹6.45 | ₹5.81 | ₹5.95 | 64,316 |
| 2026-02-17 | ₹6.46 | ₹6.51 | ₹5.91 | ₹6.00 | 189,731 |
| 2026-02-16 | ₹6.01 | ₹6.60 | ₹5.52 | ₹6.33 | 246,584 |
| 2026-02-13 | ₹6.25 | ₹6.25 | ₹5.75 | ₹6.00 | 28,418 |
| 2026-02-12 | ₹6.22 | ₹6.25 | ₹6.05 | ₹6.08 | 25,917 |
| 2026-02-11 | ₹6.21 | ₹6.25 | ₹6.10 | ₹6.22 | 13,578 |
| 2026-02-10 | ₹6.10 | ₹6.26 | ₹6.01 | ₹6.14 | 29,181 |
| 2026-02-09 | ₹6.16 | ₹6.49 | ₹5.72 | ₹6.13 | 34,906 |
| 2026-02-06 | ₹6.35 | ₹6.35 | ₹5.65 | ₹6.16 | 49,976 |
| 2026-02-05 | ₹6.16 | ₹6.21 | ₹5.55 | ₹6.14 | 218,942 |
| 2026-02-04 | ₹5.95 | ₹6.26 | ₹5.80 | ₹6.12 | 49,650 |
| 2026-02-03 | ₹6.01 | ₹6.07 | ₹5.70 | ₹5.97 | 129,135 |
| 2026-02-02 | ₹5.89 | ₹6.06 | ₹5.85 | ₹5.99 | 51,951 |
| 2026-02-01 | ₹5.89 | ₹5.90 | ₹5.46 | ₹5.89 | 105,969 |
| 2026-01-30 | ₹5.31 | ₹5.62 | ₹5.10 | ₹5.62 | 674,308 |
| 2026-01-29 | ₹5.59 | ₹5.59 | ₹5.35 | ₹5.36 | 267,295 |
| 2026-01-28 | ₹5.81 | ₹5.90 | ₹5.50 | ₹5.63 | 128,990 |
| 2026-01-27 | ₹5.67 | ₹5.94 | ₹5.52 | ₹5.78 | 51,004 |
| 2026-01-23 | ₹5.80 | ₹5.86 | ₹5.65 | ₹5.67 | 36,430 |
| 2026-01-22 | ₹5.86 | ₹6.09 | ₹5.66 | ₹5.80 | 71,981 |
| 2026-01-21 | ₹5.99 | ₹6.04 | ₹5.62 | ₹5.80 | 127,700 |
| 2026-01-20 | ₹5.81 | ₹6.09 | ₹5.60 | ₹5.86 | 132,229 |
| 2026-01-19 | ₹6.21 | ₹6.22 | ₹5.82 | ₹5.86 | 105,686 |
| 2026-01-16 | ₹6.14 | ₹6.25 | ₹6.01 | ₹6.10 | 59,621 |
| 2026-01-14 | ₹6.28 | ₹6.28 | ₹6.05 | ₹6.11 | 38,267 |
| 2026-01-13 | ₹6.13 | ₹6.31 | ₹6.01 | ₹6.05 | 91,662 |
| 2026-01-12 | ₹6.46 | ₹6.50 | ₹6.16 | ₹6.24 | 175,605 |
| 2026-01-09 | ₹6.54 | ₹6.79 | ₹6.38 | ₹6.48 | 63,972 |
| 2026-01-08 | ₹6.61 | ₹6.61 | ₹6.41 | ₹6.54 | 47,350 |
| 2026-01-07 | ₹6.81 | ₹6.81 | ₹6.53 | ₹6.58 | 45,822 |
| 2026-01-06 | ₹6.76 | ₹6.81 | ₹6.61 | ₹6.72 | 32,271 |
| 2026-01-05 | ₹6.80 | ₹6.94 | ₹6.66 | ₹6.69 | 172,574 |
| 2026-01-02 | ₹7.16 | ₹7.16 | ₹6.72 | ₹6.97 | 55,434 |
| 2026-01-01 | ₹7.01 | ₹7.10 | ₹6.90 | ₹6.99 | 25,786 |
Trans India House Impex Share Price Performance Analysis (Jan 2008 - Jun 2026)
TIHIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-34.05%
₹6.99 → ₹4.61
Year to Date
Price Volatility
16.05%
Medium Volatility
Year to Date
Average Daily Volume
112,061
Year to Date Average
BSE Exchange
Trans India House Impex Share Price History – Frequently Asked Questions
Common questions about TIHIL historical data and records. For live price, key ratios and fundamentals, see Trans India House Impex share price today.
What is the all-time high share price of Trans India House Impex (TIHIL)?
The all-time high share price of Trans India House Impex was ₹44.14 recorded on February 22, 2024 on the BSE exchange.
What is the all-time low share price of Trans India House Impex (TIHIL)?
The all-time low share price of Trans India House Impex was ₹1.41 recorded on May 28, 2015 on the BSE exchange.
How can I download TIHIL historical share price data?
You can download Trans India House Impex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TIHIL shares?
The highest trading volume day for Trans India House Impex was 11,239,177 shares traded on August 22, 2025 on the BSE exchange, with share price at ₹16.66.