Tricom Fruit Products Limited (BOM:531716)
India · Delayed Price · Currency is INR 2.010
+0.090 (4.69%)
At close: Apr 28, 2026
Tricom Fruit Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.01 | 2.11 | 1.91 | 1.91 | 1.91 | -4.98% | 6,314 |
| Apr 28, 2026 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | 4.69% | 449 |
| Apr 27, 2026 | 2.05 | 2.11 | 1.92 | 1.92 | 1.92 | -4.48% | 1,962 |
| Apr 24, 2026 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -3.37% | 11,194 |
| Apr 23, 2026 | 2.04 | 2.08 | 1.97 | 2.08 | 2.08 | 4.52% | 15,411 |
| Apr 22, 2026 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | 2.05% | 11,870 |
| Apr 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.84% | 11,625 |
| Apr 20, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 4.49% | 2,073 |
| Apr 17, 2026 | 1.78 | 1.78 | 1.62 | 1.78 | 1.78 | 4.71% | 2,931 |
| Apr 16, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | - | 3,320 |
| Apr 15, 2026 | 1.76 | 1.76 | 1.62 | 1.70 | 1.70 | - | 8,340 |
| Apr 13, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 1,410 |
| Apr 10, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | -2.31% | 72 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | 1.76% | 3,589 |
| Apr 8, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 3.03% | 3,090 |
| Apr 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | 2,370 |
| Apr 6, 2026 | 1.72 | 1.72 | 1.64 | 1.72 | 1.72 | - | 578 |
| Apr 2, 2026 | 1.79 | 1.90 | 1.72 | 1.72 | 1.72 | -4.97% | 3,907 |
| Apr 1, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 7,081 |
| Mar 30, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -4.52% | 1,731 |
| Mar 27, 2026 | 2.19 | 2.19 | 1.99 | 1.99 | 1.99 | -4.78% | 656 |
| Mar 25, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -5.00% | 2,505 |
| Mar 24, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | - | 2,568 |
| Mar 23, 2026 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -0.45% | 1,018 |
| Mar 20, 2026 | 2.22 | 2.22 | 2.02 | 2.21 | 2.21 | 4.25% | 2,827 |
| Mar 19, 2026 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | -0.47% | 40 |
| Mar 18, 2026 | 2.20 | 2.31 | 2.13 | 2.13 | 2.13 | -3.18% | 2,096 |
| Mar 17, 2026 | 2.21 | 2.21 | 2.17 | 2.20 | 2.20 | 4.27% | 7 |
| Mar 16, 2026 | 2.11 | 2.11 | 2.05 | 2.11 | 2.11 | 4.98% | 1,737 |
| Mar 13, 2026 | 2.12 | 2.12 | 2.00 | 2.01 | 2.01 | -4.29% | 6,727 |
| Mar 12, 2026 | 2.11 | 2.20 | 2.01 | 2.10 | 2.10 | - | 2,645 |
| Mar 11, 2026 | 2.15 | 2.15 | 1.95 | 2.10 | 2.10 | 2.44% | 269 |
| Mar 10, 2026 | 2.18 | 2.18 | 2.05 | 2.05 | 2.05 | -4.65% | 4,559 |
| Mar 9, 2026 | 2.25 | 2.25 | 2.14 | 2.15 | 2.15 | -4.44% | 1,835 |
| Mar 6, 2026 | 2.20 | 2.30 | 2.09 | 2.25 | 2.25 | 2.27% | 1,180 |
| Mar 5, 2026 | 2.30 | 2.30 | 2.09 | 2.20 | 2.20 | - | 2,866 |
| Mar 4, 2026 | 2.34 | 2.34 | 2.12 | 2.20 | 2.20 | -1.35% | 1,067 |
| Mar 2, 2026 | 2.44 | 2.44 | 2.23 | 2.23 | 2.23 | -4.29% | 1,860 |
| Feb 27, 2026 | 2.39 | 2.39 | 2.17 | 2.33 | 2.33 | 2.19% | 3,145 |
| Feb 26, 2026 | 2.28 | 2.28 | 2.09 | 2.28 | 2.28 | 4.11% | 5,042 |
| Feb 25, 2026 | 2.19 | 2.19 | 2.05 | 2.19 | 2.19 | 4.29% | 2,677 |
| Feb 24, 2026 | 2.15 | 2.15 | 1.95 | 2.10 | 2.10 | 2.44% | 4,848 |
| Feb 23, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -4.65% | 5,333 |
| Feb 20, 2026 | 2.20 | 2.20 | 2.10 | 2.15 | 2.15 | 2.38% | 724 |
| Feb 19, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | - | 5,169 |
| Feb 18, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 426 |
| Feb 17, 2026 | 2.06 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 2,843 |
| Feb 16, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -1.87% | 375 |
| Feb 13, 2026 | 2.26 | 2.26 | 2.14 | 2.14 | 2.14 | -4.89% | 772 |
| Feb 12, 2026 | 2.35 | 2.36 | 2.24 | 2.25 | 2.25 | -4.26% | 1,081 |