Trustwave Securities Limited (BOM:508963)
India · Delayed Price · Currency is INR 17.85
0.00 (0.00%)
At close: Jan 21, 2026
Trustwave Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -4.80% | 6 |
| Jan 16, 2026 | 17.87 | 18.75 | 17.87 | 18.75 | 18.75 | 4.92% | 1,210 |
| Jan 14, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 4.99% | 1 |
| Jan 12, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 5.00% | 1,415 |
| Jan 6, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 4.99% | 580 |
| Jan 2, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -4.98% | 1,000 |
| Jan 1, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.17% | 100 |
| Dec 31, 2025 | 15.60 | 15.65 | 15.60 | 15.60 | 15.60 | -4.65% | 425 |
| Dec 30, 2025 | 18.06 | 18.06 | 16.36 | 16.36 | 16.36 | -4.88% | 465 |
| Dec 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1 |
| Dec 22, 2025 | 16.40 | 17.22 | 16.32 | 17.20 | 17.20 | 4.88% | 1,473 |
| Dec 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 27 |
| Dec 16, 2025 | 14.85 | 16.40 | 14.85 | 16.40 | 16.40 | 4.93% | 2,178 |
| Dec 15, 2025 | 16.45 | 16.45 | 15.63 | 15.63 | 15.63 | -4.98% | 1,012 |
| Dec 11, 2025 | 16.15 | 16.45 | 16.15 | 16.45 | 16.45 | -3.24% | 456 |
| Dec 10, 2025 | 15.75 | 17.00 | 15.74 | 17.00 | 17.00 | 2.66% | 1,327 |
| Dec 9, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -4.99% | 690 |
| Dec 8, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -4.96% | 260 |
| Dec 5, 2025 | 18.35 | 18.35 | 18.34 | 18.34 | 18.34 | -4.97% | 50 |
| Dec 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.97% | 5 |
| Dec 3, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -4.96% | 5 |
| Dec 1, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -4.98% | 21 |
| Nov 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -4.99% | 1 |
| Nov 25, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.46% | 4 |
| Nov 19, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 4.90% | 1 |
| Nov 17, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -4.99% | 111 |
| Nov 13, 2025 | 23.86 | 23.86 | 23.26 | 23.86 | 23.86 | 4.93% | 1,204 |
| Nov 11, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 4.94% | 10 |
| Nov 10, 2025 | 19.62 | 21.68 | 19.62 | 21.67 | 21.67 | 4.94% | 10,624 |
| Nov 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - | 10 |
| Nov 4, 2025 | 20.60 | 20.70 | 20.60 | 20.65 | 20.65 | -0.24% | 252 |
| Nov 3, 2025 | 18.75 | 20.70 | 18.75 | 20.70 | 20.70 | 4.92% | 455 |
| Oct 31, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.49% | 2 |
| Oct 30, 2025 | 17.50 | 19.25 | 17.50 | 19.25 | 19.25 | 4.79% | 190 |
| Oct 29, 2025 | 18.91 | 18.91 | 17.11 | 18.37 | 18.37 | 2.00% | 429 |
| Oct 28, 2025 | 18.01 | 18.01 | 17.00 | 18.01 | 18.01 | 0.67% | 2,610 |
| Oct 27, 2025 | 17.97 | 17.97 | 17.89 | 17.89 | 17.89 | - | 61 |
| Oct 24, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | 125 |
| Oct 23, 2025 | 18.85 | 18.85 | 17.89 | 17.89 | 17.89 | -4.99% | 2,810 |
| Oct 21, 2025 | 19.75 | 19.75 | 18.83 | 18.83 | 18.83 | - | 129 |
| Oct 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 4.96% | 1,001 |
| Oct 17, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 1 |
| Oct 16, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 9 |
| Oct 15, 2025 | 17.94 | 19.00 | 17.94 | 17.94 | 17.94 | -4.98% | 1,647 |
| Oct 14, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -4.98% | 1,000 |
| Oct 13, 2025 | 17.99 | 19.87 | 17.99 | 19.87 | 19.87 | 4.97% | 8,725 |
| Oct 10, 2025 | 18.93 | 19.02 | 18.93 | 18.93 | 18.93 | -1.97% | 167 |
| Oct 9, 2025 | 20.09 | 20.09 | 19.31 | 19.31 | 19.31 | -1.98% | 3,215 |
| Oct 8, 2025 | 19.66 | 20.10 | 19.66 | 19.70 | 19.70 | -1.79% | 206 |
| Oct 7, 2025 | 20.06 | 20.86 | 20.06 | 20.06 | 20.06 | -1.96% | 5,419 |