Tricom Fruit Products Limited (BOM:531716)
India · Delayed Price · Currency is INR 1.790
-0.090 (-4.79%)
At close: Aug 21, 2026
Tricom Fruit Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1.86 | 1.95 | 1.77 | 1.90 | 1.90 | 2.15% | 4,060 |
| Aug 7, 2026 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 3.33% | 2,322 |
| Aug 6, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 2.86% | 1,014 |
| Aug 5, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -4.89% | 11,473 |
| Aug 4, 2026 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 4.55% | 404 |
| Aug 3, 2026 | 1.76 | 1.76 | 1.60 | 1.76 | 1.76 | 4.76% | 2,010 |
| Jul 31, 2026 | 1.84 | 1.84 | 1.68 | 1.68 | 1.68 | -4.55% | 604 |
| Jul 30, 2026 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | 0.57% | 2,995 |
| Jul 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | 1,005 |
| Jul 28, 2026 | 1.72 | 1.83 | 1.67 | 1.67 | 1.67 | -4.57% | 11,081 |
| Jul 27, 2026 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -4.89% | 5,438 |
| Jul 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | 9,279 |
| Jul 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76% | 1,414 |
| Jul 22, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 5.00% | 1,024 |
| Jul 21, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 3.90% | 2,448 |
| Jul 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2 |
| Jul 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | 7,890 |
| Jul 16, 2026 | 1.47 | 1.47 | 1.33 | 1.47 | 1.47 | 5.00% | 34,173 |
| Jul 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 1,055 |
| Jul 13, 2026 | 1.44 | 1.54 | 1.40 | 1.40 | 1.40 | -4.76% | 29,754 |
| Jul 10, 2026 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -1.34% | 2,842 |
| Jul 9, 2026 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -4.49% | 2,764 |
| Jul 8, 2026 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | -0.64% | 184 |
| Jul 7, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 5,067 |
| Jul 6, 2026 | 1.57 | 1.64 | 1.57 | 1.58 | 1.58 | 0.64% | 3,163 |
| Jul 3, 2026 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | -4.85% | 8,363 |
| Jul 2, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.07% | 3,540 |
| Jul 1, 2026 | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | -4.97% | 332 |
| Jun 30, 2026 | 1.99 | 1.99 | 1.81 | 1.81 | 1.81 | -4.74% | 1,117 |
| Jun 29, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 1,060 |
| Jun 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 111 |
| Jun 24, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -3.06% | 23,055 |
| Jun 23, 2026 | 2.05 | 2.10 | 1.95 | 1.96 | 1.96 | -4.39% | 884 |
| Jun 22, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 4.59% | 1,640 |
| Jun 19, 2026 | 1.95 | 1.99 | 1.90 | 1.96 | 1.96 | 3.16% | 6,565 |
| Jun 18, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | 3.26% | 5,284 |
| Jun 17, 2026 | 1.93 | 1.93 | 1.80 | 1.84 | 1.84 | - | 2,200 |
| Jun 16, 2026 | 1.85 | 1.89 | 1.80 | 1.84 | 1.84 | 1.66% | 1,717 |
| Jun 15, 2026 | 1.98 | 1.98 | 1.81 | 1.81 | 1.81 | -4.23% | 1,132 |
| Jun 12, 2026 | 1.81 | 1.89 | 1.80 | 1.89 | 1.89 | 5.00% | 1,059 |
| Jun 11, 2026 | 1.71 | 1.89 | 1.71 | 1.80 | 1.80 | - | 2,224 |