Trustwave Securities Limited (BOM:508963)
India · Delayed Price · Currency is INR 154.07
+7.33 (5.00%)
At close: Sep 9, 2026
Trustwave Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 161.77 | 161.77 | 161.77 | 161.77 | 161.77 | 5.00% | 10 |
| Sep 9, 2026 | 154.07 | 154.07 | 154.07 | 154.07 | 154.07 | 5.00% | 2 |
| Sep 8, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 146.74 | 4.99% | 85 |
| Sep 4, 2026 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | 5.00% | 100 |
| Sep 3, 2026 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | 4.99% | 100 |
| Sep 2, 2026 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | 4.99% | 27 |
| Sep 1, 2026 | 115.00 | 120.75 | 115.00 | 120.75 | 120.75 | -73.23% | 41 |
| Apr 24, 2026 | 451.00 | 451.00 | 414.00 | 451.00 | 451.00 | 4.98% | 924 |
| Apr 23, 2026 | 409.80 | 429.60 | 409.80 | 429.60 | 429.60 | 4.83% | - |
| Apr 22, 2026 | 414.60 | 414.60 | 378.80 | 409.80 | 409.80 | 2.81% | 1 |
| Apr 21, 2026 | 380.00 | 398.60 | 380.00 | 398.60 | 398.60 | 4.95% | 3 |
| Apr 20, 2026 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 4.98% | 3 |
| Apr 17, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 4.99% | 10 |
| Apr 16, 2026 | 335.00 | 344.60 | 312.00 | 344.60 | 344.60 | 4.93% | 1,173 |
| Apr 15, 2026 | 330.00 | 330.00 | 328.40 | 328.40 | 328.40 | 4.39% | - |
| Apr 13, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 4.94% | - |
| Apr 10, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 4.97% | - |
| Apr 8, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 5.00% | 2 |
| Apr 7, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.02% | 5 |
| Mar 30, 2026 | 278.00 | 278.00 | 277.60 | 277.60 | 277.60 | -0.50% | 5 |
| Mar 27, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 61 |
| Mar 25, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Mar 18, 2026 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | -4.97% | 10 |
| Mar 16, 2026 | 293.60 | 293.60 | 279.00 | 293.60 | 293.60 | - | 110 |
| Mar 12, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - | 8 |
| Mar 11, 2026 | 315.20 | 315.20 | 293.60 | 293.60 | 293.60 | -4.98% | - |