Trishakti Industries Limited (BOM:531279)
India · Delayed Price · Currency is INR 258.10
+4.55 (1.79%)
At close: Oct 6, 2026
Trishakti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 248.00 | 260.00 | 243.55 | 258.10 | 258.10 | 1.79% | 18,504 |
| Oct 5, 2026 | 254.00 | 261.20 | 241.85 | 253.55 | 253.55 | 0.80% | 13,300 |
| Oct 1, 2026 | 251.20 | 260.00 | 244.00 | 251.55 | 251.55 | 0.34% | 16,625 |
| Sep 30, 2026 | 264.00 | 265.00 | 249.20 | 250.70 | 250.70 | -1.74% | 17,946 |
| Sep 29, 2026 | 248.00 | 255.20 | 244.20 | 255.15 | 255.15 | 4.98% | 37,006 |
| Sep 28, 2026 | 240.40 | 243.90 | 233.55 | 243.05 | 243.05 | 2.12% | 13,772 |
| Sep 25, 2026 | 243.70 | 243.70 | 235.10 | 238.00 | 238.00 | -1.10% | 13,389 |
| Sep 24, 2026 | 242.55 | 245.20 | 235.00 | 240.65 | 240.65 | -1.19% | 12,024 |
| Sep 23, 2026 | 235.85 | 246.00 | 230.75 | 243.55 | 243.55 | 3.35% | 43,811 |
| Sep 22, 2026 | 242.90 | 246.00 | 235.00 | 235.85 | 235.65 | -1.93% | 12,979 |
| Sep 21, 2026 | 238.00 | 241.15 | 235.00 | 240.50 | 240.30 | 0.92% | 13,351 |
| Sep 18, 2026 | 240.20 | 245.00 | 232.00 | 238.30 | 238.10 | -1.93% | 16,799 |
| Sep 17, 2026 | 238.75 | 244.00 | 233.70 | 243.00 | 242.79 | 0.16% | 7,794 |
| Sep 16, 2026 | 230.80 | 248.70 | 230.75 | 242.60 | 242.39 | 0.41% | 24,101 |
| Sep 15, 2026 | 259.50 | 259.50 | 240.20 | 241.60 | 241.40 | -4.39% | 80,253 |
| Sep 11, 2026 | 255.00 | 259.70 | 246.70 | 252.70 | 252.49 | -2.09% | 22,292 |
| Sep 10, 2026 | 245.00 | 260.20 | 245.00 | 258.10 | 257.88 | 3.59% | 19,649 |
| Sep 9, 2026 | 237.00 | 250.00 | 232.00 | 249.15 | 248.94 | 3.81% | 25,453 |
| Sep 8, 2026 | 230.00 | 240.05 | 220.10 | 240.00 | 239.80 | 4.96% | 47,830 |
| Sep 7, 2026 | 236.00 | 236.00 | 226.00 | 228.65 | 228.46 | -3.71% | 39,337 |
| Sep 4, 2026 | 245.80 | 245.80 | 234.65 | 237.45 | 237.25 | -3.85% | 65,718 |
| Sep 3, 2026 | 253.00 | 253.00 | 241.20 | 246.95 | 246.74 | -2.72% | 21,023 |
| Sep 2, 2026 | 248.60 | 258.00 | 241.10 | 253.85 | 253.63 | 0.04% | 25,224 |
| Sep 1, 2026 | 255.00 | 258.00 | 249.10 | 253.75 | 253.53 | 0.67% | 23,832 |
| Aug 31, 2026 | 260.00 | 265.00 | 250.10 | 252.05 | 251.84 | -1.81% | 22,784 |
| Aug 28, 2026 | 252.70 | 279.20 | 252.70 | 256.70 | 256.48 | -3.48% | 31,486 |
| Aug 27, 2026 | 278.00 | 284.90 | 263.20 | 265.95 | 265.72 | -2.40% | 44,814 |
| Aug 26, 2026 | 264.90 | 272.50 | 260.00 | 272.50 | 272.27 | 4.99% | 33,597 |
| Aug 25, 2026 | 249.65 | 259.55 | 249.65 | 259.55 | 259.33 | 5.00% | 96,041 |
| Aug 24, 2026 | 251.20 | 255.70 | 246.00 | 247.20 | 246.99 | -0.76% | 42,612 |
| Aug 21, 2026 | 252.85 | 253.00 | 245.00 | 249.10 | 248.89 | 0.36% | 91,017 |
| Aug 20, 2026 | 241.00 | 251.85 | 238.00 | 248.20 | 247.99 | 3.46% | 116,451 |
| Aug 19, 2026 | 238.70 | 244.20 | 238.00 | 239.90 | 239.70 | 3.14% | 33,890 |
| Aug 18, 2026 | 238.40 | 238.40 | 232.00 | 232.60 | 232.40 | -2.68% | 16,306 |
| Aug 17, 2026 | 231.95 | 239.20 | 225.85 | 239.00 | 238.80 | 4.89% | 56,440 |
| Aug 14, 2026 | 227.85 | 234.50 | 224.20 | 227.85 | 227.66 | -2.73% | 14,436 |
| Aug 13, 2026 | 226.00 | 234.90 | 216.00 | 234.25 | 234.05 | 3.65% | 203,298 |
| Aug 12, 2026 | 237.00 | 237.00 | 223.00 | 226.00 | 225.81 | -1.01% | 81,444 |
| Aug 11, 2026 | 217.45 | 228.30 | 214.50 | 228.30 | 228.11 | 4.99% | 60,745 |
| Aug 10, 2026 | 219.00 | 219.00 | 211.50 | 217.45 | 217.27 | 0.98% | 10,805 |
| Aug 7, 2026 | 218.95 | 219.00 | 210.00 | 215.35 | 215.17 | -1.76% | 12,724 |
| Aug 6, 2026 | 225.00 | 228.00 | 215.15 | 219.20 | 219.01 | -2.38% | 20,822 |
| Aug 5, 2026 | 221.00 | 225.00 | 216.00 | 224.55 | 224.36 | 1.70% | 21,351 |
| Aug 4, 2026 | 222.90 | 227.30 | 215.20 | 220.80 | 220.61 | -0.67% | 16,261 |
| Aug 3, 2026 | 216.00 | 225.00 | 212.50 | 222.30 | 222.11 | 1.79% | 30,568 |
| Jul 31, 2026 | 217.00 | 219.90 | 204.35 | 218.40 | 218.21 | 1.58% | 33,148 |
| Jul 30, 2026 | 218.50 | 221.00 | 210.05 | 215.00 | 214.82 | -1.42% | 9,733 |
| Jul 29, 2026 | 214.00 | 219.90 | 205.80 | 218.10 | 217.92 | 3.64% | 37,151 |
| Jul 28, 2026 | 214.60 | 214.70 | 203.50 | 210.45 | 210.27 | -1.20% | 32,182 |
| Jul 27, 2026 | 221.90 | 224.90 | 210.60 | 213.00 | 212.82 | -3.38% | 35,430 |