Trishakti Industries Limited (BOM:531279)
India · Delayed Price · Currency is INR 315.40
+11.90 (3.92%)
At close: Nov 9, 2026
Trishakti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 301.00 | 318.65 | 300.00 | 315.40 | 315.40 | 3.92% | 29,170 |
| Nov 8, 2026 | 297.00 | 303.50 | 289.40 | 303.50 | 303.50 | 5.00% | 16,983 |
| Nov 6, 2026 | 300.00 | 301.00 | 288.20 | 289.05 | 289.05 | -4.71% | 7,145 |
| Nov 5, 2026 | 300.00 | 307.85 | 290.70 | 303.35 | 303.35 | 0.86% | 15,541 |
| Nov 4, 2026 | 297.00 | 305.00 | 283.00 | 300.75 | 300.75 | 1.50% | 34,128 |
| Nov 3, 2026 | 305.00 | 305.00 | 290.15 | 296.30 | 296.30 | 0.49% | 66,760 |
| Nov 2, 2026 | 289.85 | 302.60 | 289.85 | 294.85 | 294.85 | 0.98% | 17,875 |
| Oct 30, 2026 | 297.00 | 300.00 | 281.90 | 292.00 | 292.00 | -1.58% | 24,478 |
| Oct 29, 2026 | 315.25 | 315.25 | 295.00 | 296.70 | 296.70 | -2.37% | 23,838 |
| Oct 28, 2026 | 294.80 | 305.80 | 294.50 | 303.90 | 303.90 | 4.34% | 58,623 |
| Oct 27, 2026 | 283.95 | 291.25 | 278.30 | 291.25 | 291.25 | 4.99% | 40,098 |
| Oct 26, 2026 | 264.50 | 285.00 | 262.20 | 277.40 | 277.40 | 1.37% | 54,802 |
| Oct 23, 2026 | 295.20 | 297.95 | 273.65 | 273.65 | 273.65 | -5.00% | 24,043 |
| Oct 22, 2026 | 279.80 | 293.00 | 269.00 | 288.05 | 288.05 | 2.95% | 32,085 |
| Oct 21, 2026 | 280.00 | 285.00 | 264.00 | 279.80 | 279.80 | 2.19% | 28,590 |
| Oct 19, 2026 | 264.00 | 273.80 | 262.90 | 273.80 | 273.80 | 4.98% | 46,396 |
| Oct 16, 2026 | 253.00 | 262.20 | 249.00 | 260.80 | 260.80 | 4.42% | 37,268 |
| Oct 15, 2026 | 255.00 | 257.55 | 246.10 | 249.75 | 249.75 | -1.67% | 15,973 |
| Oct 14, 2026 | 251.10 | 258.95 | 248.00 | 254.00 | 254.00 | -0.37% | 25,168 |
| Oct 13, 2026 | 254.95 | 258.95 | 251.05 | 254.95 | 254.95 | - | 6,882 |
| Oct 12, 2026 | 254.40 | 262.00 | 245.00 | 254.95 | 254.95 | 0.85% | 34,337 |
| Oct 9, 2026 | 250.70 | 260.00 | 250.05 | 252.80 | 252.80 | 0.84% | 9,295 |
| Oct 8, 2026 | 251.00 | 254.95 | 245.15 | 250.70 | 250.70 | -1.28% | 5,709 |
| Oct 7, 2026 | 258.00 | 260.00 | 252.05 | 253.95 | 253.95 | -1.61% | 6,271 |
| 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 |