Trans India House Impex share price history

BSE: 523752Industrial ManufacturingSmall Cap

TRANS INDIA HOUSE IMPEX LIMITED · Face value ₹10 · Listed Jun 1993

₹2.66₹0.07 (2.56%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹2.73.

29 Oct: open ₹2.72, high ₹2.76, low ₹2.50

52-week range of traded prices to 29 Oct 2026

₹2.45Low, 26 Oct 2026₹8.99High, 29 Oct 2025

Market cap: ₹19 Cr3,682nd largest listed
P/E: Owners' profit not stated
P/B: 0.26
Dividend yield: Nonein the last 12 months
ROCE: 3.7%
Debt to equity: 0.24
Volume, BSE: 67,451

Trans India House Impex share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Trans India House Impex's share price is on record from 4 Jan 2007, when it closed at ₹27.50, to 29 Oct 2026. Its highest close was ₹44.15 on 14 Feb 2024 and its lowest ₹1.44 on 28 May 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.66	−61.7%	6.99	2.64	7.01	7.16	2.45	1,90,81,987
2025	6.94	−68.4%	22.32	6.41	22.15	23.10	6.21	12,74,50,530
2024	21.99	−30.5%	44.15	18.13	31.66	44.95	16.50	1,16,43,356
2023	31.66	+378.2%	39.31	6.62	6.62	40.20	6.62	44,93,440
2022	6.62	+63.1%	6.62	3.61	4.26	6.62	3.43	11,53,040
2021	4.06	+99.0%	4.35	1.51	2.00	4.35	1.51	13,34,059
2020	2.04	+31.6%	3.37	1.55	1.62	3.40	1.55	1,85,571
2019	1.55	−42.2%	2.55	1.55	2.55	2.55	1.55	23,747
2018	2.68	−14.4%	2.98	2.45	2.98	2.98	2.45	5,082
2017	3.13	−18.7%	4.69	3.13	4.04	4.69	3.13	2,22,086
2016	3.85	+8.1%	4.44	3.25	3.39	4.44	3.09	2,29,208
2015	3.56	+0.8%	4.62	1.44	3.70	4.62	1.44	3,60,221
2014	3.53	−52.4%	7.05	2.19	7.05	7.05	2.15	4,49,614
2013	7.42	−71.6%	24.85	7.42	24.85	24.85	7.42	6,290
2011	26.15	+4.8%	26.15	26.15	26.15	26.15	26.15	300
2010	24.95	−0.2%	26.25	24.95	26.25	26.25	24.95	6,800
2008	25.00	−17.6%	29.75	25.00	29.75	29.75	25.00	2,000
2007	30.35	–	33.55	27.50	27.50	34.20	27.50	8,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 14 Feb 2020. 2019 is from its first session, 22 Jan 2019. 2018 is from its first session, 15 Mar 2018. 2013 is from its first session, 3 Jun 2013. 2011 is from its first session, 23 Feb 2011. 2010 is from its first session, 4 Feb 2010. The change in 2013 is on the close at the end of 2011, the last year before it with a trade. The change in 2010 is on the close at the end of 2008, the last year before it with a trade. The close is the year's last trade for 2019 (22 Oct 2019), 2018 (10 Oct 2018), 2017 (3 Nov 2017), 2011 (23 Feb 2011), 2010 (5 Feb 2010) and 2008 (22 Apr 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.66	−5.7%	2.84	3.01	2.45	9,97,819
Sep 2026	2.82	+4.1%	2.79	3.01	2.64	15,00,363
Aug 2026	2.71	−25.5%	3.64	3.92	2.68	19,06,151
Jul 2026	3.64	−14.2%	4.31	4.31	3.40	13,64,337
Jun 2026	4.24	−7.2%	4.57	5.13	4.00	19,41,014
May 2026	4.57	−6.4%	4.96	5.06	4.31	16,91,479
Apr 2026	4.88	+35.9%	3.58	5.28	3.42	16,22,243
Mar 2026	3.59	−39.9%	5.90	6.28	3.59	36,05,645
Feb 2026	5.97	+6.2%	5.89	6.74	5.46	20,48,949
Jan 2026	5.62	−19.0%	7.01	7.16	5.10	24,03,987
Dec 2025	6.94	+2.1%	6.81	7.10	6.21	20,91,171
Nov 2025	6.80	−21.7%	8.69	8.89	6.50	93,40,924
Oct 2025	8.69	−18.4%	10.22	10.95	8.25	53,06,740
Sep 2025	10.65	−35.8%	15.76	15.76	9.65	3,08,65,579
Aug 2025	16.58	+32.7%	12.50	18.36	11.20	4,49,89,774
Jul 2025	12.49	−32.1%	18.04	18.04	11.33	2,52,11,367
Jun 2025	18.40	+7.6%	17.44	21.59	17.44	61,52,751
May 2025	17.10	+23.3%	13.60	17.10	12.18	13,12,962
Apr 2025	13.87	+10.2%	12.90	15.90	11.97	3,61,001
Mar 2025	12.59	−7.3%	13.58	14.96	12.51	4,04,519
Feb 2025	13.58	−35.0%	21.42	21.60	13.58	11,92,321
Jan 2025	20.89	−5.0%	22.15	23.10	18.30	2,21,421
Dec 2024	21.99	−1.8%	26.86	32.46	20.60	32,34,017
Nov 2024	22.39	−4.2%	22.59	25.00	18.15	7,23,209
Oct 2024	23.36	+21.5%	19.30	26.47	16.50	22,62,607
Sep 2024	19.23	−16.5%	23.00	23.35	18.50	5,69,620
Aug 2024	23.04	−5.3%	24.60	25.88	20.22	4,35,557
Jul 2024	24.32	−20.5%	30.65	31.94	23.00	6,97,143
Jun 2024	30.58	+9.6%	29.48	34.48	24.50	3,19,135
May 2024	27.89	−2.7%	29.26	36.00	27.00	11,29,872
Apr 2024	28.66	−14.9%	34.96	35.30	26.60	7,09,166
Mar 2024	33.68	−13.9%	38.34	39.12	30.79	6,97,345
Feb 2024	39.12	+11.5%	36.50	44.95	33.50	4,96,170
Jan 2024	35.09	+10.8%	31.66	36.50	29.10	3,69,515
Dec 2023	31.66	−0.1%	31.68	37.00	29.50	2,91,415
Nov 2023	31.68	+7.5%	28.50	40.20	28.01	5,08,209
Oct 2023	29.46	+56.8%	19.69	29.57	17.56	6,59,569
Sep 2023	18.79	−1.1%	18.15	20.30	17.25	2,60,272
Aug 2023	18.99	−1.5%	19.67	20.05	17.32	1,57,585
Jul 2023	19.28	−0.1%	20.00	20.50	18.05	1,67,849
Jun 2023	19.30	+4.4%	19.25	20.82	17.75	1,74,493
May 2023	18.49	−12.5%	21.45	24.09	18.40	6,82,458
Apr 2023	21.14	+54.4%	14.37	24.51	14.37	13,71,355
Mar 2023	13.69	+87.8%	7.29	13.69	7.29	1,03,870
Feb 2023	7.29	+4.9%	6.95	7.29	6.95	16,073
Jan 2023	6.95	+5.0%	6.62	6.95	6.62	1,00,292
Dec 2022	6.62	0.0%	6.62	6.62	6.62	12,741
Nov 2022	6.62	+4.9%	6.31	6.62	6.31	21,386
Oct 2022	6.31	0.0%	6.31	6.31	6.31	26,861
Sep 2022	6.31	+5.0%	6.01	6.31	5.71	1,08,965
Aug 2022	6.01	+13.6%	5.55	6.06	5.10	1,17,701
Jul 2022	5.29	+8.6%	4.87	5.29	4.56	44,394
Jun 2022	4.87	−9.8%	5.13	5.13	4.87	3,249
May 2022	5.40	+9.3%	5.18	5.40	4.52	30,431
Apr 2022	4.94	+14.9%	4.30	5.18	3.91	3,36,115
Mar 2022	4.30	+8.6%	3.96	4.50	3.75	89,927
Feb 2022	3.96	−15.4%	4.68	4.91	3.43	1,57,819
Jan 2022	4.68	+15.3%	4.26	4.93	4.24	2,03,451
Dec 2021	4.06	+5.2%	3.67	4.15	3.47	1,64,691
Nov 2021	3.86	+21.0%	3.50	3.90	3.09	57,533
Oct 2021	3.19	+22.7%	2.60	3.20	2.30	34,667
Sep 2021	2.60	+10.2%	2.36	3.11	2.12	35,562
Aug 2021	2.36	−28.3%	3.13	3.28	2.29	74,726
Jul 2021	3.29	−16.7%	3.88	3.88	2.95	1,53,466
Jun 2021	3.95	+60.6%	2.58	4.35	2.58	3,11,536
May 2021	2.46	+36.7%	1.73	2.46	1.60	54,103
Apr 2021	1.80	−18.2%	2.30	2.30	1.62	27,442
Mar 2021	2.20	+14.0%	1.93	2.20	1.51	2,24,747
Feb 2021	1.93	−3.5%	1.90	2.26	1.61	1,39,653
Jan 2021	2.00	−2.0%	2.00	2.23	1.76	55,933
Dec 2020	2.04	+0.5%	1.93	2.56	1.75	39,695
Nov 2020	2.03	−32.8%	2.87	2.87	2.03	828
Oct 2020	3.02	+1.0%	2.99	3.40	2.99	3,766
Sep 2020	2.99	−9.4%	3.14	3.29	2.96	397
Aug 2020	3.30	+13.0%	2.78	3.37	2.65	21,671
Jul 2020	2.92	+88.4%	1.62	2.92	1.62	1,18,859
Jun 2020	1.55	0.0%	1.55	1.55	1.55	100
May 2020	1.55	−4.3%	1.55	1.55	1.55	5
Mar 2020	1.62	0.0%	1.62	1.62	1.62	150
Feb 2020	1.62	+4.5%	1.62	1.62	1.62	100
Oct 2019	1.55	−4.9%	1.55	1.55	1.55	153
Sep 2019	1.63	−4.7%	1.63	1.63	1.63	30
Jul 2019	1.71	−5.0%	1.71	1.71	1.71	100
May 2019	1.80	−4.8%	1.80	1.80	1.80	50
Apr 2019	1.89	−4.5%	1.89	1.89	1.89	1,000
Mar 2019	1.98	−14.3%	2.20	2.20	1.98	413
Feb 2019	2.31	−4.9%	2.31	2.31	2.31	10,000
Jan 2019	2.43	−9.3%	2.55	2.55	2.43	12,001
Oct 2018	2.68	+9.4%	2.57	2.68	2.57	105
Sep 2018	2.45	−4.7%	2.45	2.45	2.45	500
Jul 2018	2.57	−4.8%	2.57	2.57	2.45	341
Jun 2018	2.70	−4.9%	2.98	2.98	2.70	1,001
Mar 2018	2.84	−9.3%	2.98	2.98	2.84	3,135
Nov 2017	3.13	−4.9%	3.13	3.13	3.13	55,000
Aug 2017	3.29	−14.1%	3.64	3.64	3.29	61,154
Jun 2017	3.83	−5.0%	3.83	3.83	3.83	200
May 2017	4.03	−9.6%	4.33	4.33	4.03	4,300
Apr 2017	4.46	+2.3%	4.53	4.69	4.46	300
Mar 2017	4.36	+2.6%	4.40	4.62	3.79	91,505
Feb 2017	4.25	+15.8%	3.56	4.25	3.56	3,811
Jan 2017	3.67	−4.7%	4.04	4.04	3.30	5,816
Dec 2016	3.85	+7.2%	3.42	4.25	3.09	21,551
Nov 2016	3.59	−0.3%	3.77	3.77	3.42	136
Oct 2016	3.60	+3.4%	3.31	3.60	3.28	22,209
Sep 2016	3.48	−10.3%	3.76	3.85	3.48	1,83,020
Jul 2016	3.88	−5.1%	4.08	4.08	3.88	29
Jun 2016	4.09	−1.9%	4.30	4.30	4.09	61
Apr 2016	4.17	−4.8%	4.17	4.17	4.17	10
Mar 2016	4.38	+4.8%	4.38	4.38	4.38	100
Feb 2016	4.18	−5.9%	4.22	4.40	4.18	625
Jan 2016	4.44	+24.7%	3.39	4.44	3.39	1,467
Dec 2015	3.56	+29.0%	2.89	3.56	2.89	1,956
Nov 2015	2.76	+10.4%	2.62	2.76	2.40	3,371
Oct 2015	2.50	+12.1%	2.30	2.63	2.30	3,019
Sep 2015	2.23	−9.3%	2.34	2.34	2.23	7,024
Aug 2015	2.46	−32.4%	3.46	3.46	2.46	16,255
Jul 2015	3.64	+91.6%	1.99	3.64	1.99	5,745
Jun 2015	1.90	+31.9%	1.51	1.90	1.51	33,246
May 2015	1.44	−34.5%	2.09	2.09	1.44	1,14,429
Apr 2015	2.20	−24.9%	2.79	2.79	2.00	1,27,223
Mar 2015	2.93	−29.6%	3.96	3.96	2.93	29,716
Feb 2015	4.16	+3.7%	4.20	4.62	4.16	16,215
Jan 2015	4.01	+13.6%	3.70	4.01	3.36	2,022
Dec 2014	3.53	+9.3%	3.07	3.53	2.83	3,808
Nov 2014	3.23	+2.9%	2.99	3.73	2.85	8,338
Oct 2014	3.14	−12.0%	3.74	3.74	2.66	14,972
Sep 2014	3.57	0.0%	3.74	4.12	3.18	57,925
Aug 2014	3.57	+3.5%	3.45	3.57	2.69	4,726
Jul 2014	3.45	+15.0%	3.15	3.77	2.81	24,015
Jun 2014	3.00	−15.3%	3.37	3.46	2.84	31,691
May 2014	3.54	+33.6%	2.70	3.91	2.60	36,906
Apr 2014	2.65	+9.5%	2.45	2.65	2.37	55,552
Mar 2014	2.42	−5.5%	2.51	2.51	2.15	1,68,679
Feb 2014	2.56	−28.5%	3.51	3.51	2.56	21,701
Jan 2014	3.58	−51.8%	7.05	7.05	3.58	21,301
Dec 2013	7.42	−14.1%	8.21	8.21	7.42	6,067
Nov 2013	8.64	−18.3%	10.06	10.06	8.64	4
Oct 2013	10.58	−26.3%	13.64	13.64	10.58	106
Sep 2013	14.35	−36.2%	21.40	21.40	14.35	11
Aug 2013	22.50	−9.5%	23.65	23.65	22.50	2
Jun 2013	24.85	−5.0%	24.85	24.85	24.85	100
Feb 2011	26.15	+4.8%	26.15	26.15	26.15	300
Feb 2010	24.95	−0.2%	26.25	26.25	24.95	6,800
Apr 2008	25.00	−3.8%	25.50	25.50	25.00	200
Mar 2008	26.00	−12.6%	29.20	29.20	26.00	1,000
Jan 2008	29.75	−2.0%	29.75	29.75	29.75	800
Dec 2007	30.35	−3.8%	30.95	31.55	30.35	1,200
Nov 2007	31.55	−3.8%	33.45	33.45	31.55	600
Sep 2007	32.80	−0.3%	32.80	32.80	32.80	100
Aug 2007	32.90	−1.9%	32.90	32.90	32.90	100
Jul 2007	33.55	+2.0%	33.55	33.55	33.55	100
Jun 2007	32.90	0.0%	33.55	34.20	32.90	1,300
May 2007	32.90	+3.8%	32.30	32.90	32.30	200
Apr 2007	31.70	+5.7%	30.60	31.70	30.60	1,000
Feb 2007	30.00	+3.8%	29.45	30.00	29.45	500
Jan 2007	28.90	–	27.50	30.50	27.50	3,300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	2.72	2.76	2.50	2.66	2.63	67,451
28 Oct 2026	2.70	2.76	2.59	2.73	2.73	13,754
27 Oct 2026	2.66	2.73	2.52	2.70	2.64	30,101
26 Oct 2026	2.66	2.75	2.45	2.65	2.59	58,112
23 Oct 2026	3.01	3.01	2.62	2.64	2.77	86,863
22 Oct 2026	2.73	2.89	2.62	2.88	2.72	41,477
21 Oct 2026	2.99	2.99	2.72	2.73	2.89	70,694
19 Oct 2026	2.99	2.99	2.89	2.92	2.94	27,820
16 Oct 2026	3.01	3.01	2.89	2.99	2.98	68,576
15 Oct 2026	2.81	3.01	2.81	2.99	2.95	49,155
14 Oct 2026	2.79	3.00	2.64	2.94	2.89	1,09,460
13 Oct 2026	2.70	2.82	2.53	2.79	2.64	38,587
12 Oct 2026	2.85	2.85	2.53	2.70	2.66	65,735
9 Oct 2026	2.74	2.85	2.65	2.77	2.68	1,00,045
8 Oct 2026	2.88	2.92	2.71	2.74	2.76	26,993
7 Oct 2026	2.82	2.88	2.80	2.83	2.83	16,760
6 Oct 2026	2.78	2.83	2.65	2.80	2.75	42,768
5 Oct 2026	2.79	2.90	2.74	2.75	2.80	29,208
1 Oct 2026	2.84	2.95	2.74	2.80	2.87	54,260
30 Sep 2026	2.80	2.85	2.64	2.82	2.73	87,413
29 Sep 2026	2.93	2.93	2.72	2.77	2.77	27,701
28 Sep 2026	2.90	2.96	2.75	2.83	2.79	27,411

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Trans India House Impex bonus and split history

Ex-date	Event	Price factor	What happened
8 May 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.