Tricom Fruit Products Limited (BOM:531716)
India · Delayed Price · Currency is INR 1.640
-0.030 (-1.80%)
At close: Oct 22, 2026
Tricom Fruit Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 12,700 |
| Oct 21, 2026 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 8,622 |
| Oct 19, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | - | 2,712 |
| Oct 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 25,255 |
| Oct 15, 2026 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | 2,881 |
| Oct 14, 2026 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 4.73% | 2,223 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | 3,000 |
| Oct 12, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 10,295 |
| Oct 9, 2026 | 1.26 | 1.35 | 1.23 | 1.35 | 1.35 | 4.65% | 6,557 |
| Oct 8, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -4.44% | 1,706 |
| Oct 7, 2026 | 1.37 | 1.38 | 1.26 | 1.35 | 1.35 | 2.27% | 3,636 |
| Oct 6, 2026 | 1.37 | 1.37 | 1.25 | 1.32 | 1.32 | 0.76% | 9,392 |
| Oct 5, 2026 | 1.26 | 1.31 | 1.19 | 1.31 | 1.31 | 4.80% | 7,695 |
| Oct 1, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | - | 2,291 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 1,220 |
| Sep 29, 2026 | 1.24 | 1.31 | 1.21 | 1.30 | 1.30 | 2.36% | 2,311 |
| Sep 28, 2026 | 1.29 | 1.37 | 1.26 | 1.27 | 1.27 | -3.79% | 20,355 |
| Sep 25, 2026 | 1.28 | 1.32 | 1.22 | 1.32 | 1.32 | 3.94% | 3,005 |
| Sep 24, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | 1.60% | 87,501 |
| Sep 23, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 76,986 |
| Sep 22, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 22,260 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.20 | 1.25 | 1.25 | 4.17% | 37,989 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -0.83% | 6,996 |
| Sep 17, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 46,056 |
| Sep 16, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -4.92% | 23,611 |
| Sep 15, 2026 | 1.25 | 1.28 | 1.19 | 1.22 | 1.22 | -0.81% | 23,605 |
| Sep 11, 2026 | 1.22 | 1.26 | 1.14 | 1.23 | 1.23 | 2.50% | 54,102 |
| Sep 10, 2026 | 1.22 | 1.25 | 1.17 | 1.20 | 1.20 | -2.44% | 4,154 |
| Sep 9, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 24,773 |
| Sep 8, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | 0.79% | 35,716 |
| Sep 7, 2026 | 1.21 | 1.27 | 1.16 | 1.27 | 1.27 | 4.96% | 79,060 |
| Sep 4, 2026 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -1.63% | 20,323 |
| Sep 3, 2026 | 1.23 | 1.35 | 1.23 | 1.23 | 1.23 | -4.65% | 20,619 |
| Sep 2, 2026 | 1.29 | 1.41 | 1.29 | 1.29 | 1.29 | -4.44% | 42,794 |
| Sep 1, 2026 | 1.28 | 1.40 | 1.28 | 1.35 | 1.35 | 0.75% | 76,404 |
| Aug 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 3,327 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 5,780 |
| Aug 27, 2026 | 1.48 | 1.62 | 1.48 | 1.48 | 1.48 | -4.52% | 33,743 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 8,652 |
| Aug 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | 3,311 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 1,120 |
| Aug 21, 2026 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | -4.79% | 1,812 |
| Aug 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 83 |
| Aug 19, 2026 | 2.10 | 2.17 | 1.97 | 1.97 | 1.97 | -4.83% | 7,853 |
| Aug 18, 2026 | 1.99 | 2.08 | 1.95 | 2.07 | 2.07 | 4.02% | 3,098 |
| Aug 17, 2026 | 1.90 | 1.99 | 1.81 | 1.99 | 1.99 | 4.74% | 11,122 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.52% | 1,720 |
| Aug 13, 2026 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | 4.74% | 4,143 |
| Aug 12, 2026 | 1.99 | 2.08 | 1.90 | 1.90 | 1.90 | -4.52% | 1,110 |
| Aug 11, 2026 | 1.97 | 1.99 | 1.81 | 1.99 | 1.99 | 4.74% | 21,432 |