Trishakti Industries Limited (BOM:531279)
India · Delayed Price · Currency is INR 163.30
-4.90 (-2.91%)
At close: Apr 28, 2026
Trishakti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 171.85 | 171.85 | 162.00 | 162.15 | 162.15 | -0.70% | 20,996 |
| Apr 28, 2026 | 166.00 | 175.00 | 152.05 | 163.30 | 163.30 | -2.91% | 62,805 |
| Apr 27, 2026 | 177.80 | 184.75 | 162.00 | 168.20 | 168.20 | -5.35% | 50,344 |
| Apr 24, 2026 | 180.75 | 191.00 | 169.00 | 177.70 | 177.70 | 0.71% | 34,371 |
| Apr 23, 2026 | 173.00 | 186.80 | 165.00 | 176.45 | 176.45 | 3.98% | 187,000 |
| Apr 22, 2026 | 157.00 | 171.00 | 155.15 | 169.70 | 169.70 | 8.09% | 71,009 |
| Apr 21, 2026 | 158.50 | 161.15 | 156.25 | 157.00 | 157.00 | -1.04% | 19,121 |
| Apr 20, 2026 | 159.70 | 162.90 | 155.00 | 158.65 | 158.65 | -0.66% | 22,743 |
| Apr 17, 2026 | 151.50 | 161.00 | 151.50 | 159.70 | 159.70 | 5.45% | 39,024 |
| Apr 16, 2026 | 148.00 | 152.40 | 148.00 | 151.45 | 151.45 | 2.37% | 39,745 |
| Apr 15, 2026 | 143.95 | 148.15 | 141.05 | 147.95 | 147.95 | 5.00% | 38,913 |
| Apr 13, 2026 | 135.00 | 142.45 | 135.00 | 140.90 | 140.90 | -0.39% | 11,620 |
| Apr 10, 2026 | 139.85 | 143.60 | 138.00 | 141.45 | 141.45 | 3.21% | 91,363 |
| Apr 9, 2026 | 138.10 | 142.15 | 135.20 | 137.05 | 137.05 | -0.98% | 5,113 |
| Apr 8, 2026 | 136.00 | 144.00 | 136.00 | 138.40 | 138.40 | 2.78% | 13,578 |
| Apr 7, 2026 | 135.00 | 136.30 | 115.10 | 134.65 | 134.65 | -1.39% | 11,877 |
| Apr 6, 2026 | 137.00 | 144.75 | 135.10 | 136.55 | 136.55 | 0.15% | 21,165 |
| Apr 2, 2026 | 131.05 | 136.75 | 130.00 | 136.35 | 136.35 | 2.63% | 4,683 |
| Apr 1, 2026 | 129.30 | 134.50 | 129.15 | 132.85 | 132.85 | 4.69% | 7,537 |
| Mar 30, 2026 | 129.95 | 129.95 | 123.00 | 126.90 | 126.90 | -2.42% | 14,573 |
| Mar 27, 2026 | 140.00 | 143.45 | 128.75 | 130.05 | 130.05 | -5.45% | 42,929 |
| Mar 25, 2026 | 138.95 | 144.90 | 114.90 | 137.55 | 137.55 | 1.44% | 32,579 |
| Mar 24, 2026 | 131.30 | 139.95 | 122.00 | 135.60 | 135.60 | 8.18% | 13,211 |
| Mar 23, 2026 | 129.00 | 129.00 | 123.20 | 125.35 | 125.35 | -2.90% | 4,758 |
| Mar 20, 2026 | 124.90 | 129.85 | 124.90 | 129.10 | 129.10 | 3.36% | 3,101 |
| Mar 19, 2026 | 125.55 | 129.95 | 123.05 | 124.90 | 124.90 | -2.04% | 5,965 |
| Mar 18, 2026 | 123.10 | 129.30 | 123.10 | 127.50 | 127.50 | 2.04% | 5,579 |
| Mar 17, 2026 | 128.00 | 128.00 | 120.00 | 124.95 | 124.95 | -1.81% | 13,069 |
| Mar 16, 2026 | 128.35 | 130.95 | 126.00 | 127.25 | 127.25 | -2.86% | 7,544 |
| Mar 13, 2026 | 131.90 | 134.00 | 125.50 | 131.00 | 131.00 | 0.42% | 9,326 |
| Mar 12, 2026 | 131.00 | 132.25 | 130.00 | 130.45 | 130.45 | -0.38% | 1,635 |
| Mar 11, 2026 | 134.00 | 134.00 | 129.80 | 130.95 | 130.95 | -0.57% | 4,671 |
| Mar 10, 2026 | 131.75 | 134.15 | 130.30 | 131.70 | 131.70 | -0.04% | 2,809 |
| Mar 9, 2026 | 130.20 | 134.40 | 130.00 | 131.75 | 131.75 | -0.45% | 7,961 |
| Mar 6, 2026 | 131.90 | 134.90 | 131.90 | 132.35 | 132.35 | 0.34% | 6,411 |
| Mar 5, 2026 | 133.30 | 134.90 | 129.00 | 131.90 | 131.90 | 0.76% | 13,974 |
| Mar 4, 2026 | 135.00 | 135.00 | 129.95 | 130.90 | 130.90 | -5.08% | 15,688 |
| Mar 2, 2026 | 135.60 | 139.30 | 131.20 | 137.90 | 137.90 | 0.18% | 20,690 |
| Feb 27, 2026 | 143.10 | 144.80 | 133.00 | 137.65 | 137.65 | -3.81% | 10,833 |
| Feb 26, 2026 | 141.95 | 145.00 | 141.95 | 143.10 | 143.10 | 0.32% | 1,945 |
| Feb 25, 2026 | 141.10 | 144.00 | 141.10 | 142.65 | 142.65 | -0.28% | 3,020 |
| Feb 24, 2026 | 144.15 | 144.15 | 137.00 | 143.05 | 143.05 | -3.31% | 16,391 |
| Feb 23, 2026 | 142.75 | 148.00 | 142.75 | 147.95 | 147.95 | 2.14% | 6,345 |
| Feb 20, 2026 | 143.30 | 152.00 | 142.00 | 144.85 | 144.85 | 0.42% | 10,803 |
| Feb 19, 2026 | 147.60 | 147.60 | 142.55 | 144.25 | 144.25 | -3.22% | 5,257 |
| Feb 18, 2026 | 153.80 | 155.90 | 147.70 | 149.05 | 149.05 | -0.50% | 19,209 |
| Feb 17, 2026 | 152.00 | 152.00 | 141.00 | 149.80 | 149.80 | 3.31% | 25,284 |
| Feb 16, 2026 | 151.30 | 152.90 | 143.90 | 145.00 | 145.00 | -1.86% | 7,704 |
| Feb 13, 2026 | 145.00 | 148.00 | 140.60 | 147.75 | 147.75 | 1.58% | 21,950 |
| Feb 12, 2026 | 142.50 | 147.00 | 136.20 | 145.45 | 145.45 | 3.01% | 14,210 |