Trishakti Industries Limited (BOM:531279)
India · Delayed Price · Currency is INR 163.70
-4.00 (-2.39%)
At close: Jun 3, 2026
Trishakti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 155.95 | 155.95 | 148.50 | 149.20 | 149.20 | -2.55% | 25,651 |
| May 6, 2026 | 158.65 | 158.65 | 150.60 | 153.10 | 153.10 | -3.89% | 20,235 |
| May 5, 2026 | 161.50 | 164.75 | 157.05 | 159.30 | 159.30 | -1.64% | 20,892 |
| May 4, 2026 | 165.15 | 166.00 | 159.60 | 161.95 | 161.95 | 1.73% | 20,950 |
| Apr 30, 2026 | 167.95 | 167.95 | 154.95 | 159.20 | 159.20 | -1.82% | 48,317 |
| 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 |