Trustwave Securities Limited (BOM:508963)
India · Delayed Price · Currency is INR 18.99
+0.90 (4.98%)
At close: Apr 20, 2026
Trustwave Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 4.98% | 60 |
| Apr 17, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 4.99% | 200 |
| Apr 16, 2026 | 16.75 | 17.23 | 15.60 | 17.23 | 17.23 | 4.93% | 23,462 |
| Apr 15, 2026 | 16.50 | 16.50 | 16.42 | 16.42 | 16.42 | 4.39% | 17 |
| Apr 13, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 4.94% | 1 |
| Apr 10, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4.97% | 17 |
| Apr 8, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 5.00% | 51 |
| Apr 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.02% | 100 |
| Mar 30, 2026 | 13.90 | 13.90 | 13.88 | 13.88 | 13.88 | -0.50% | 100 |
| Mar 27, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1,229 |
| Mar 25, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 10 |
| Mar 18, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | -4.97% | 200 |
| Mar 16, 2026 | 14.68 | 14.68 | 13.95 | 14.68 | 14.68 | - | 2,203 |
| Mar 12, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | 167 |
| Mar 11, 2026 | 15.76 | 15.76 | 14.68 | 14.68 | 14.68 | -4.98% | 2 |
| Mar 10, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -4.63% | 1 |
| Mar 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.20% | 10 |
| Mar 4, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -5.00% | 100 |
| Feb 26, 2026 | 18.34 | 18.34 | 17.80 | 17.80 | 17.80 | -4.86% | 151 |
| Feb 25, 2026 | 18.80 | 18.80 | 18.71 | 18.71 | 18.71 | -4.98% | 1,100 |
| Feb 24, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | 100 |
| Feb 23, 2026 | 18.80 | 19.69 | 18.80 | 19.69 | 19.69 | 4.73% | 183 |
| Feb 20, 2026 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | -4.52% | 330 |
| Feb 18, 2026 | 20.72 | 20.72 | 19.69 | 19.69 | 19.69 | -4.97% | 158 |
| Feb 17, 2026 | 20.81 | 20.81 | 20.72 | 20.72 | 20.72 | -5.00% | 342 |
| Feb 16, 2026 | 22.25 | 22.45 | 21.80 | 21.81 | 21.81 | -4.55% | 201 |
| 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 |