Trustwave Securities Limited (BOM:508963)
India · Delayed Price · Currency is INR 24.00
+1.10 (4.80%)
At close: Feb 12, 2026
Trustwave Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.00 | 24.00 | 22.85 | 22.85 | 22.85 | -4.79% | 614 |
| Feb 12, 2026 | 21.76 | 24.00 | 21.76 | 24.00 | 24.00 | 4.80% | 2 |
| Feb 11, 2026 | 21.45 | 23.10 | 21.00 | 22.90 | 22.90 | 4.09% | 799 |
| Feb 10, 2026 | 21.81 | 22.00 | 20.75 | 22.00 | 22.00 | 0.87% | 79 |
| Feb 6, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 4.96% | 4,841 |
| Feb 5, 2026 | 20.70 | 20.89 | 20.70 | 20.78 | 20.78 | 4.42% | 500 |
| Feb 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.74% | 400 |
| Feb 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.96% | 100 |
| Feb 2, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -5.00% | 101 |
| Jan 30, 2026 | 18.90 | 19.81 | 18.00 | 19.81 | 19.81 | 4.81% | 672 |
| Jan 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 700 |
| Jan 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 105 |
| Jan 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 729 |
| Jan 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 410 |
| Jan 22, 2026 | 16.96 | 18.00 | 16.96 | 18.00 | 18.00 | 0.84% | 475 |
| 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 |