Trishakti Industries Limited (BOM:531279)
India · Delayed Price · Currency is INR 198.90
-7.40 (-3.59%)
At close: Jul 20, 2026
Trishakti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 156.00 | 157.45 | 155.00 | 156.00 | 156.00 | - | 1,899 |
| Jun 10, 2026 | 155.00 | 161.00 | 155.00 | 156.00 | 156.00 | 0.19% | 7,995 |
| Jun 9, 2026 | 157.65 | 161.00 | 154.45 | 155.70 | 155.70 | -1.24% | 9,083 |
| Jun 8, 2026 | 154.90 | 161.95 | 154.90 | 157.65 | 157.65 | -0.03% | 1,768 |
| Jun 5, 2026 | 155.50 | 159.60 | 154.55 | 157.70 | 157.70 | 2.07% | 4,869 |
| Jun 4, 2026 | 162.00 | 166.45 | 150.00 | 154.50 | 154.50 | -5.62% | 34,944 |
| Jun 3, 2026 | 167.70 | 170.50 | 162.25 | 163.70 | 163.70 | -2.39% | 4,776 |
| Jun 2, 2026 | 173.75 | 177.30 | 165.00 | 167.70 | 167.70 | -1.12% | 40,345 |
| Jun 1, 2026 | 173.30 | 175.05 | 166.70 | 169.60 | 169.60 | 1.77% | 44,330 |
| May 29, 2026 | 154.00 | 174.90 | 150.75 | 166.65 | 166.65 | 9.85% | 126,829 |
| May 27, 2026 | 144.25 | 160.00 | 144.00 | 151.70 | 151.70 | 5.16% | 32,209 |
| May 26, 2026 | 140.65 | 144.90 | 140.65 | 144.25 | 144.25 | 0.56% | 12,573 |
| May 25, 2026 | 149.20 | 150.50 | 141.50 | 143.45 | 143.45 | -1.54% | 11,540 |
| May 22, 2026 | 148.05 | 149.00 | 144.50 | 145.70 | 145.70 | -2.05% | 10,820 |
| May 21, 2026 | 149.00 | 149.00 | 147.00 | 148.75 | 148.75 | 2.73% | 6,142 |
| May 20, 2026 | 149.80 | 149.80 | 142.00 | 144.80 | 144.80 | -1.16% | 4,952 |
| May 19, 2026 | 150.00 | 153.50 | 145.95 | 146.50 | 146.50 | -0.41% | 47,630 |
| May 18, 2026 | 150.00 | 150.00 | 145.60 | 147.10 | 147.10 | -3.57% | 19,853 |
| May 15, 2026 | 153.95 | 153.95 | 147.15 | 152.55 | 152.55 | -1.01% | 11,111 |
| May 14, 2026 | 150.10 | 154.15 | 144.05 | 154.10 | 154.10 | -0.26% | 19,506 |
| May 13, 2026 | 154.85 | 154.85 | 147.00 | 154.50 | 154.50 | 2.45% | 13,200 |
| May 12, 2026 | 155.00 | 163.50 | 148.00 | 150.80 | 150.80 | -2.05% | 12,385 |
| May 11, 2026 | 143.10 | 156.15 | 143.10 | 153.95 | 153.95 | 7.17% | 38,572 |
| May 8, 2026 | 149.50 | 152.15 | 141.60 | 143.65 | 143.65 | -3.72% | 22,883 |