Trishakti Industries Limited (BOM:531279)
India · Delayed Price · Currency is INR 252.70
-5.40 (-2.09%)
At close: Sep 11, 2026
Trishakti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 255.00 | 259.70 | 246.70 | 252.70 | 252.70 | -2.09% | 22,291 |
| Sep 10, 2026 | 245.00 | 260.20 | 245.00 | 258.10 | 258.10 | 3.59% | 19,648 |
| Sep 9, 2026 | 237.00 | 250.00 | 232.00 | 249.15 | 249.15 | 3.81% | 25,453 |
| Sep 8, 2026 | 230.00 | 240.05 | 220.10 | 240.00 | 240.00 | 4.96% | 47,830 |
| Sep 7, 2026 | 236.00 | 236.00 | 226.00 | 228.65 | 228.65 | -3.71% | 39,337 |
| Sep 4, 2026 | 245.80 | 245.80 | 234.65 | 237.45 | 237.45 | -3.85% | 65,718 |
| Sep 3, 2026 | 253.00 | 253.00 | 241.20 | 246.95 | 246.95 | -2.72% | 21,023 |
| Sep 2, 2026 | 248.60 | 258.00 | 241.10 | 253.85 | 253.85 | 0.04% | 25,224 |
| Sep 1, 2026 | 255.00 | 258.00 | 249.10 | 253.75 | 253.75 | 0.67% | 23,832 |
| Aug 31, 2026 | 260.00 | 265.00 | 250.10 | 252.05 | 252.05 | -1.81% | 22,784 |
| Aug 28, 2026 | 252.70 | 279.20 | 252.70 | 256.70 | 256.70 | -3.48% | 31,486 |
| Aug 27, 2026 | 278.00 | 284.90 | 263.20 | 265.95 | 265.95 | -2.40% | 44,814 |
| Aug 26, 2026 | 264.90 | 272.50 | 260.00 | 272.50 | 272.50 | 4.99% | 33,597 |
| Aug 25, 2026 | 249.65 | 259.55 | 249.65 | 259.55 | 259.55 | 5.00% | 96,041 |
| Aug 24, 2026 | 251.20 | 255.70 | 246.00 | 247.20 | 247.20 | -0.76% | 42,610 |
| 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 |