Trustwave Securities Limited (BOM:508963)
India · Delayed Price · Currency is INR 451.00
+21.40 (4.98%)
At close: Apr 24, 2026
Trustwave Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 10, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -4.63% | - |
| Mar 6, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -4.20% | - |
| Mar 4, 2026 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | -5.00% | 5 |
| Feb 26, 2026 | 366.80 | 366.80 | 356.00 | 356.00 | 356.00 | -4.86% | 7 |
| Feb 25, 2026 | 376.00 | 376.00 | 374.20 | 374.20 | 374.20 | -4.98% | 55 |
| Feb 24, 2026 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | - | 5 |
| Feb 23, 2026 | 376.00 | 393.80 | 376.00 | 393.80 | 393.80 | 4.73% | 9 |
| Feb 20, 2026 | 376.00 | 378.00 | 376.00 | 376.00 | 376.00 | -4.52% | 16 |
| Feb 18, 2026 | 414.40 | 414.40 | 393.80 | 393.80 | 393.80 | -4.97% | 7 |
| Feb 17, 2026 | 416.20 | 416.20 | 414.40 | 414.40 | 414.40 | -5.00% | 17 |
| Feb 16, 2026 | 445.00 | 449.00 | 436.00 | 436.20 | 436.20 | -4.55% | 10 |
| Feb 13, 2026 | 480.00 | 480.00 | 457.00 | 457.00 | 457.00 | -4.79% | 30 |
| Feb 12, 2026 | 435.20 | 480.00 | 435.20 | 480.00 | 480.00 | 4.80% | - |
| Feb 11, 2026 | 429.00 | 462.00 | 420.00 | 458.00 | 458.00 | 4.09% | 39 |
| Feb 10, 2026 | 436.20 | 440.00 | 415.00 | 440.00 | 440.00 | 0.87% | 3 |
| Feb 6, 2026 | 436.20 | 436.20 | 436.20 | 436.20 | 436.20 | 4.96% | 242 |
| Feb 5, 2026 | 414.00 | 417.80 | 414.00 | 415.60 | 415.60 | 4.42% | 25 |
| Feb 4, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 4.74% | 20 |
| Feb 3, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.96% | 5 |
| Feb 2, 2026 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | -5.00% | 5 |
| Jan 30, 2026 | 378.00 | 396.20 | 360.00 | 396.20 | 396.20 | 4.81% | 33 |
| Jan 29, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5.00% | 35 |
| Jan 28, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 5 |
| Jan 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 36 |
| Jan 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 20 |
| Jan 22, 2026 | 339.20 | 360.00 | 339.20 | 360.00 | 360.00 | 0.84% | 23 |
| Jan 21, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -4.80% | - |
| Jan 16, 2026 | 357.40 | 375.00 | 357.40 | 375.00 | 375.00 | 4.92% | 60 |
| Jan 14, 2026 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | 4.99% | - |
| Jan 12, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 5.00% | 70 |
| Jan 6, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | 4.99% | 29 |