Trishakti Industries Limited (BOM:531279)
India · Delayed Price · Currency is INR 249.10
+0.90 (0.36%)
At close: Aug 21, 2026
Trishakti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 252.85 | 253.00 | 245.00 | 249.10 | 249.10 | 0.36% | 91,017 |
| Aug 20, 2026 | 241.00 | 251.85 | 238.00 | 248.20 | 248.20 | 3.46% | 116,451 |
| Aug 19, 2026 | 238.70 | 244.20 | 238.00 | 239.90 | 239.90 | 3.14% | 33,890 |
| Aug 18, 2026 | 238.40 | 238.40 | 232.00 | 232.60 | 232.60 | -2.68% | 16,306 |
| Aug 17, 2026 | 231.95 | 239.20 | 225.85 | 239.00 | 239.00 | 4.89% | 56,440 |
| Aug 14, 2026 | 227.85 | 234.50 | 224.20 | 227.85 | 227.85 | -2.73% | 14,436 |
| Aug 13, 2026 | 226.00 | 234.90 | 216.00 | 234.25 | 234.25 | 3.65% | 203,298 |
| Aug 12, 2026 | 237.00 | 237.00 | 223.00 | 226.00 | 226.00 | -1.01% | 81,444 |
| Aug 11, 2026 | 217.45 | 228.30 | 214.50 | 228.30 | 228.30 | 4.99% | 60,745 |
| Aug 10, 2026 | 219.00 | 219.00 | 211.50 | 217.45 | 217.45 | 0.98% | 10,805 |
| Aug 7, 2026 | 218.95 | 219.00 | 210.00 | 215.35 | 215.35 | -1.76% | 12,724 |
| Aug 6, 2026 | 225.00 | 228.00 | 215.15 | 219.20 | 219.20 | -2.38% | 20,822 |
| Aug 5, 2026 | 221.00 | 225.00 | 216.00 | 224.55 | 224.55 | 1.70% | 21,351 |
| Aug 4, 2026 | 222.90 | 227.30 | 215.20 | 220.80 | 220.80 | -0.67% | 16,261 |
| Aug 3, 2026 | 216.00 | 225.00 | 212.50 | 222.30 | 222.30 | 1.79% | 30,568 |
| Jul 31, 2026 | 217.00 | 219.90 | 204.35 | 218.40 | 218.40 | 1.58% | 33,148 |
| Jul 30, 2026 | 218.50 | 221.00 | 210.05 | 215.00 | 215.00 | -1.42% | 9,733 |
| Jul 29, 2026 | 214.00 | 219.90 | 205.80 | 218.10 | 218.10 | 3.64% | 37,151 |
| Jul 28, 2026 | 214.60 | 214.70 | 203.50 | 210.45 | 210.45 | -1.20% | 32,182 |
| Jul 27, 2026 | 221.90 | 224.90 | 210.60 | 213.00 | 213.00 | -3.38% | 35,430 |
| Jul 24, 2026 | 222.00 | 222.00 | 209.25 | 220.45 | 220.45 | 0.09% | 60,355 |
| Jul 23, 2026 | 238.00 | 240.00 | 219.55 | 220.25 | 220.25 | -4.69% | 64,283 |
| Jul 22, 2026 | 228.70 | 235.00 | 220.00 | 231.10 | 231.10 | 5.65% | 216,691 |
| Jul 21, 2026 | 198.00 | 218.75 | 198.00 | 218.75 | 218.75 | 9.98% | 167,504 |
| Jul 20, 2026 | 215.00 | 215.00 | 196.65 | 198.90 | 198.90 | -3.59% | 50,320 |
| Jul 17, 2026 | 219.00 | 219.00 | 203.10 | 206.30 | 206.30 | -4.14% | 28,452 |
| Jul 16, 2026 | 215.00 | 224.95 | 210.55 | 215.20 | 215.20 | 0.70% | 81,534 |
| Jul 15, 2026 | 197.25 | 218.00 | 188.10 | 213.70 | 213.70 | 11.91% | 174,190 |
| Jul 14, 2026 | 181.85 | 197.00 | 175.45 | 190.95 | 190.95 | 7.55% | 84,406 |
| Jul 13, 2026 | 172.00 | 182.10 | 164.10 | 177.55 | 177.55 | 3.23% | 23,083 |
| Jul 10, 2026 | 168.80 | 175.50 | 166.10 | 172.00 | 172.00 | 1.71% | 22,075 |
| Jul 9, 2026 | 169.05 | 174.85 | 165.10 | 169.10 | 169.10 | 0.48% | 10,971 |
| Jul 8, 2026 | 173.25 | 175.80 | 165.00 | 168.30 | 168.30 | -2.01% | 42,524 |
| Jul 7, 2026 | 169.05 | 175.00 | 164.95 | 171.75 | 171.75 | 1.66% | 39,317 |
| Jul 6, 2026 | 171.95 | 184.00 | 166.00 | 168.95 | 168.95 | 1.90% | 177,214 |
| Jul 3, 2026 | 165.00 | 174.00 | 160.05 | 165.80 | 165.80 | -0.03% | 55,744 |
| Jul 2, 2026 | 167.00 | 169.55 | 164.00 | 165.85 | 165.85 | -1.83% | 18,899 |
| Jul 1, 2026 | 166.50 | 172.90 | 166.00 | 168.95 | 168.95 | 2.42% | 49,352 |
| Jun 30, 2026 | 157.40 | 168.00 | 153.20 | 164.95 | 164.95 | 9.82% | 88,001 |
| Jun 29, 2026 | 146.50 | 157.00 | 142.00 | 150.20 | 150.20 | 2.42% | 77,028 |
| Jun 25, 2026 | 144.00 | 146.80 | 144.00 | 146.65 | 146.65 | 1.42% | 8,651 |
| Jun 24, 2026 | 149.60 | 149.60 | 144.30 | 144.60 | 144.60 | -1.26% | 9,213 |
| Jun 23, 2026 | 149.20 | 151.20 | 145.25 | 146.45 | 146.45 | -0.68% | 6,272 |
| Jun 22, 2026 | 148.30 | 157.85 | 145.00 | 147.45 | 147.45 | 1.55% | 17,998 |
| Jun 19, 2026 | 146.80 | 147.30 | 141.00 | 145.20 | 145.20 | 0.31% | 37,680 |
| Jun 18, 2026 | 145.10 | 147.50 | 140.00 | 144.75 | 144.75 | 0.52% | 26,973 |
| Jun 17, 2026 | 151.15 | 154.65 | 141.10 | 144.00 | 144.00 | -4.41% | 45,857 |
| Jun 16, 2026 | 153.10 | 158.80 | 150.00 | 150.65 | 150.65 | -1.57% | 11,572 |
| Jun 15, 2026 | 159.00 | 162.00 | 150.00 | 153.05 | 153.05 | -2.95% | 9,760 |
| Jun 12, 2026 | 159.00 | 159.00 | 156.60 | 157.70 | 157.70 | 1.09% | 6,156 |