Tricom Fruit Products Limited (BOM:531716)
India · Delayed Price · Currency is INR 2.050
+0.090 (4.59%)
At close: Jun 22, 2026
Tricom Fruit Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 10 |
| Jun 8, 2026 | 1.81 | 1.82 | 1.72 | 1.72 | 1.72 | -4.97% | 385 |
| Jun 5, 2026 | 1.76 | 1.81 | 1.65 | 1.81 | 1.81 | 4.62% | 1,001 |
| Jun 4, 2026 | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | - | 4,166 |
| Jun 3, 2026 | 1.68 | 1.73 | 1.58 | 1.73 | 1.73 | 4.85% | 13,357 |
| Jun 2, 2026 | 1.63 | 1.70 | 1.63 | 1.65 | 1.65 | -3.51% | 10,029 |
| Jun 1, 2026 | 1.83 | 1.83 | 1.71 | 1.71 | 1.71 | -4.47% | 3,421 |
| May 29, 2026 | 1.71 | 1.79 | 1.63 | 1.79 | 1.79 | 4.68% | 13,264 |
| May 27, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -5.00% | 6,571 |
| May 26, 2026 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | - | 160 |
| May 25, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | - | 8,299 |
| May 22, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 62 |
| May 21, 2026 | 1.80 | 1.89 | 1.71 | 1.79 | 1.79 | -0.56% | 12,977 |
| May 20, 2026 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | - | 1,058 |
| May 19, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -0.55% | 651 |
| May 18, 2026 | 1.86 | 1.93 | 1.81 | 1.81 | 1.81 | -4.74% | 12,407 |
| May 15, 2026 | 1.97 | 2.02 | 1.90 | 1.90 | 1.90 | -4.04% | 2,249 |
| May 14, 2026 | 1.90 | 1.98 | 1.80 | 1.98 | 1.98 | 4.76% | 6,962 |
| May 13, 2026 | 1.99 | 1.99 | 1.82 | 1.89 | 1.89 | -0.53% | 864 |
| May 12, 2026 | 1.90 | 1.90 | 1.81 | 1.90 | 1.90 | 4.97% | 31,336 |
| May 11, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 21,009 |
| May 8, 2026 | 1.90 | 1.90 | 1.81 | 1.90 | 1.90 | - | 3,693 |
| May 7, 2026 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | - | 1,864 |
| May 6, 2026 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | - | 5,283 |
| May 5, 2026 | 2.00 | 2.05 | 1.90 | 1.90 | 1.90 | -3.06% | 24,637 |
| May 4, 2026 | 1.96 | 1.96 | 1.86 | 1.96 | 1.96 | 0.51% | 1,097 |
| Apr 30, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | 2.09% | 189 |
| 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 |