Trejhara Solutions share price history

NSE: TREJHARABSE: 542233Transport ServicesSmall Cap

TREJHARA SOLUTIONS LIMITED · Face value ₹10 · Listed Dec 2018

₹113.00₹2.19 (1.90%)BSE ₹114.30

Share price at the NSE close on 28 Oct 2026. Previous close ₹115.19.

28 Oct: open ₹118.00, high ₹118.00, low ₹110.00

52-week range of traded prices to 28 Oct 2026

₹110.00Low, 26 Oct 2026₹284.85High, 2 Dec 2025

Next results date: the board meets on 6 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹273 Cr2,036th largest listed
P/E: 21.48
P/B: 0.92
Dividend yield: Nonein the last 12 months
ROE: 4.9%
ROCE: 2.5%
Debt to equity: 0.07
Volume, NSE: 6,14774.6% delivered

Trejhara Solutions share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Trejhara Solutions' share price is on record from 28 Dec 2018, when it closed at ₹66.45, to 28 Oct 2026. Its highest close was ₹294.05 on 23 Sep 2024 and its lowest ₹4.65 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	113.00	−50.9%	232.86	113.00	226.35	242.00	110.00	47,11,880
2025	230.20	−7.0%	276.20	173.58	247.00	284.85	155.60	63,75,261
2024	247.40	+37.4%	294.05	140.00	180.05	303.99	139.25	50,46,092
2023	180.00	+162.4%	218.30	47.55	68.60	222.65	47.00	1,63,40,526
2022	68.60	−21.0%	121.60	47.95	86.85	127.45	47.45	1,81,53,595
2021	86.85	+110.3%	99.75	28.35	42.95	109.70	26.95	2,97,20,079
2020	41.30	+265.5%	49.05	4.65	12.00	51.50	4.45	48,15,394
2019	11.30	−82.1%	60.00	11.05	60.00	60.00	10.60	20,12,849
2018	63.15	–	66.45	63.15	69.90	69.90	63.15	2,682

₹ 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. 2018 is from its first session, 28 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	113.00	−18.6%	143.49	143.49	110.00	2,59,576
Sep 2026	138.84	−5.4%	149.48	154.65	128.07	4,27,976
Aug 2026	146.75	+8.9%	134.00	186.30	134.00	10,73,123
Jul 2026	134.76	−4.9%	147.46	149.98	128.40	4,27,311
Jun 2026	141.64	−4.4%	153.00	155.02	130.38	4,27,734
May 2026	148.16	−3.2%	157.55	179.05	145.22	5,26,383
Apr 2026	153.07	+7.2%	140.00	182.15	137.70	6,32,665
Mar 2026	142.82	−24.6%	181.31	194.90	142.79	6,31,113
Feb 2026	189.42	−2.0%	193.32	224.35	186.05	1,41,228
Jan 2026	193.32	−16.0%	226.35	242.00	191.20	1,64,771
Dec 2025	230.20	−12.7%	265.00	284.85	228.05	2,71,768
Nov 2025	263.67	+21.8%	227.27	265.95	225.10	5,82,168
Oct 2025	216.45	+19.3%	176.20	233.40	155.60	9,25,734
Sep 2025	181.47	−12.2%	211.99	214.05	175.32	4,21,725
Aug 2025	206.72	−5.3%	214.00	224.99	196.39	1,33,979
Jul 2025	218.22	−7.6%	238.57	244.90	213.52	2,59,322
Jun 2025	236.13	−5.4%	249.96	252.00	223.65	3,55,062
May 2025	249.57	+3.4%	243.83	264.99	230.24	3,54,502
Apr 2025	241.35	+31.9%	184.12	279.70	176.25	19,10,263
Mar 2025	182.94	+2.7%	179.00	203.00	170.95	3,30,168
Feb 2025	178.21	−18.3%	224.50	230.25	168.00	3,47,372
Jan 2025	218.10	−11.8%	247.00	279.90	196.00	4,83,198
Dec 2024	247.40	−2.1%	257.65	294.55	243.05	1,52,495
Nov 2024	252.59	+2.9%	254.96	278.83	238.00	1,04,260
Oct 2024	245.50	−16.2%	288.45	295.00	220.00	4,80,272
Sep 2024	292.84	+31.8%	228.90	303.99	222.90	10,55,430
Aug 2024	222.20	+24.0%	179.13	257.69	165.00	10,04,322
Jul 2024	179.13	−3.4%	183.00	198.61	177.00	4,69,861
Jun 2024	185.40	+14.0%	169.95	200.12	149.50	2,76,936
May 2024	162.65	−12.4%	185.70	195.00	160.00	1,97,329
Apr 2024	185.75	+23.2%	155.00	190.00	150.80	3,67,418
Mar 2024	150.80	−8.0%	167.25	167.25	139.25	1,76,820
Feb 2024	164.00	−2.1%	167.00	198.60	150.80	3,70,347
Jan 2024	167.60	−6.9%	180.05	208.50	167.55	3,90,602
Dec 2023	180.00	−9.0%	201.80	222.65	178.25	7,68,151
Nov 2023	197.85	+39.3%	139.20	197.85	134.80	6,64,412
Oct 2023	142.00	+25.3%	115.60	149.90	115.60	5,65,811
Sep 2023	113.35	+21.2%	95.35	118.25	95.35	8,54,552
Aug 2023	93.50	+35.7%	68.90	93.50	68.80	8,62,405
Jul 2023	68.90	−0.3%	69.10	75.00	66.00	6,94,320
Jun 2023	69.10	−9.6%	68.80	78.00	61.95	26,35,020
May 2023	76.45	+30.6%	59.55	93.70	57.50	60,34,004
Apr 2023	58.55	+8.6%	54.00	66.45	54.00	11,80,316
Mar 2023	53.90	−10.8%	61.00	62.50	47.00	7,92,635
Feb 2023	60.40	−10.7%	68.80	68.90	59.95	3,29,742
Jan 2023	67.65	−1.4%	68.60	75.00	65.20	9,59,158
Dec 2022	68.60	−11.9%	78.90	81.55	61.25	13,40,386
Nov 2022	77.90	+9.6%	72.30	84.90	68.30	15,94,002
Oct 2022	71.10	−5.9%	77.25	78.20	67.35	6,09,150
Sep 2022	75.55	+12.3%	66.30	95.95	66.30	30,40,580
Aug 2022	67.30	+19.2%	57.40	74.90	56.05	16,38,124
Jul 2022	56.45	+13.0%	49.95	62.20	48.25	6,83,675
Jun 2022	49.95	−13.8%	59.50	62.95	47.45	5,18,186
May 2022	57.95	−22.9%	75.75	75.75	54.30	7,76,421
Apr 2022	75.20	+10.4%	68.40	76.90	66.00	10,38,196
Mar 2022	68.10	+1.0%	67.40	75.30	65.25	14,54,974
Feb 2022	67.40	−31.5%	100.70	104.95	67.00	15,31,633
Jan 2022	98.40	+13.3%	86.85	127.45	83.60	39,28,268
Dec 2021	86.85	+8.8%	83.10	109.70	77.00	71,43,728
Nov 2021	79.80	+32.1%	60.00	92.80	51.15	52,21,436
Oct 2021	60.40	−3.2%	62.30	64.85	55.45	8,15,423
Sep 2021	62.40	+4.1%	59.90	69.80	48.15	17,23,806
Aug 2021	59.95	−10.7%	68.30	71.30	51.95	23,07,155
Jul 2021	67.15	+20.8%	56.40	72.70	54.65	35,03,549
Jun 2021	55.60	+44.4%	39.50	61.85	36.10	39,65,116
May 2021	38.50	+9.8%	35.00	43.20	32.65	13,97,128
Apr 2021	35.05	+18.0%	29.15	38.15	28.55	11,04,756
Mar 2021	29.70	−5.4%	31.60	39.40	28.50	8,99,154
Feb 2021	31.40	−4.1%	33.50	37.80	28.30	9,24,230
Jan 2021	32.75	−20.7%	42.95	43.80	26.95	7,14,598
Dec 2020	41.30	+23.8%	35.00	51.50	35.00	14,07,204
Nov 2020	33.35	+84.8%	18.90	33.35	16.45	4,14,505
Oct 2020	18.05	+15.0%	14.95	22.65	13.30	3,66,312
Sep 2020	15.70	+57.0%	10.50	17.60	9.95	1,33,026
Aug 2020	10.00	+13.6%	8.80	10.70	8.35	1,48,867
Jul 2020	8.80	−2.2%	9.30	12.20	8.40	11,39,237
Jun 2020	9.00	+56.5%	6.00	10.35	5.70	4,33,448
May 2020	5.75	−4.2%	5.70	5.95	4.95	50,232
Apr 2020	6.00	+3.4%	6.05	7.00	5.70	94,634
Mar 2020	5.80	−20.5%	7.55	8.45	4.45	2,33,823
Feb 2020	7.30	−36.5%	10.60	12.60	7.00	2,71,170
Jan 2020	11.50	+1.8%	12.00	13.20	10.50	1,22,936
Dec 2019	11.30	−25.9%	14.50	15.90	11.10	1,10,922
Nov 2019	15.25	+3.4%	15.45	17.30	13.85	78,048
Oct 2019	14.75	−7.2%	15.25	16.20	11.50	86,304
Sep 2019	15.90	+2.9%	16.20	17.85	14.80	83,908
Aug 2019	15.45	+24.1%	12.00	16.95	10.60	1,24,246
Jul 2019	12.45	−40.6%	22.05	22.45	12.40	1,39,088
Jun 2019	20.95	−16.2%	25.00	30.20	19.75	1,35,944
May 2019	25.00	−2.2%	24.55	30.15	22.00	1,42,089
Apr 2019	25.55	−4.5%	26.05	29.85	24.05	2,58,054
Mar 2019	26.75	−7.3%	30.25	31.70	26.00	1,55,344
Feb 2019	28.85	−6.2%	29.25	32.40	25.60	1,05,847
Jan 2019	30.75	−51.3%	60.00	60.00	28.55	5,93,055
Dec 2018	63.15	–	69.90	69.90	63.15	2,682

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	118.00	118.00	110.00	113.00	113.91	6,147	74.6%
27 Oct 2026	115.00	118.00	114.00	115.19	116.09	7,280	55.3%
26 Oct 2026	113.61	117.89	110.00	115.20	113.17	17,727	46.1%
23 Oct 2026	116.94	118.90	113.20	118.15	116.78	4,276	76.0%
22 Oct 2026	119.79	119.90	114.04	116.35	117.32	12,452	75.9%
21 Oct 2026	124.79	124.79	113.10	114.04	117.29	11,485	64.0%
19 Oct 2026	127.00	129.00	118.00	119.62	121.17	28,031	71.1%
16 Oct 2026	129.00	129.00	125.00	125.83	126.36	5,289	58.0%
15 Oct 2026	128.10	128.79	124.00	124.90	126.89	9,306	81.1%
14 Oct 2026	128.00	133.49	126.10	128.30	128.51	13,027	64.4%
13 Oct 2026	129.49	132.44	127.02	127.91	128.30	13,017	75.3%
12 Oct 2026	129.30	135.00	128.00	129.49	131.33	5,332	64.0%
9 Oct 2026	129.00	134.97	124.52	130.56	129.87	22,326	74.7%
8 Oct 2026	127.47	132.50	121.21	124.43	124.39	22,269	66.6%
7 Oct 2026	135.81	135.81	125.75	127.48	129.10	22,107	74.4%
6 Oct 2026	131.36	133.05	128.80	130.39	130.57	13,317	64.7%
5 Oct 2026	131.66	139.35	129.05	131.36	132.15	16,934	60.3%
1 Oct 2026	143.49	143.49	127.03	131.66	133.09	29,254	61.4%
30 Sep 2026	141.50	141.50	136.69	138.84	139.29	10,186	65.6%
29 Sep 2026	144.95	144.95	132.98	135.70	136.56	44,520	59.0%
28 Sep 2026	144.79	146.98	137.05	139.74	141.58	34,089	67.4%
25 Sep 2026	134.15	146.90	134.00	144.79	139.19	46,259	74.4%

Prices in ₹ per share as traded, not adjusted.