Trustedge Capital Limited (BOM:532056)
India · Delayed Price · Currency is INR 141.45
-4.45 (-3.05%)
At close: Mar 13, 2026
Trustedge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 144.15 | 145.00 | 141.45 | 141.45 | 141.45 | -3.05% | 1,610 |
| Mar 12, 2026 | 144.25 | 145.90 | 142.35 | 145.90 | 145.90 | -0.92% | 407 |
| Mar 11, 2026 | 147.80 | 147.80 | 144.25 | 147.25 | 147.25 | -0.37% | 162 |
| Mar 10, 2026 | 149.00 | 149.00 | 144.00 | 147.80 | 147.80 | 3.10% | 1,211 |
| Mar 9, 2026 | 146.25 | 148.00 | 143.35 | 143.35 | 143.35 | -4.97% | 718 |
| Mar 6, 2026 | 153.00 | 157.00 | 149.00 | 150.85 | 150.85 | -0.76% | 7,264 |
| Mar 5, 2026 | 153.55 | 153.55 | 150.00 | 152.00 | 152.00 | 1.84% | 2,038 |
| Mar 4, 2026 | 154.90 | 154.90 | 147.20 | 149.25 | 149.25 | -3.65% | 5,410 |
| Mar 2, 2026 | 157.10 | 158.95 | 150.00 | 154.90 | 154.90 | -1.40% | 2,342 |
| Feb 27, 2026 | 154.00 | 160.00 | 150.10 | 157.10 | 157.10 | 2.01% | 3,542 |
| Feb 26, 2026 | 147.60 | 154.15 | 145.00 | 154.00 | 154.00 | 4.87% | 13,257 |
| Feb 25, 2026 | 147.95 | 147.95 | 146.10 | 146.85 | 146.85 | -2.13% | 3,601 |
| Feb 24, 2026 | 152.00 | 153.00 | 149.00 | 150.05 | 150.05 | -3.29% | 1,336 |
| Feb 23, 2026 | 153.00 | 159.75 | 153.00 | 155.15 | 155.15 | 1.41% | 13,907 |
| Feb 20, 2026 | 150.20 | 157.80 | 149.00 | 153.00 | 153.00 | 1.80% | 4,002 |
| Feb 19, 2026 | 155.00 | 157.10 | 150.20 | 150.30 | 150.30 | -4.93% | 9,486 |
| Feb 18, 2026 | 160.00 | 166.35 | 150.85 | 158.10 | 158.10 | -0.41% | 2,971 |
| Feb 17, 2026 | 159.80 | 160.00 | 155.05 | 158.75 | 158.75 | 4.17% | 6,332 |
| Feb 16, 2026 | 148.55 | 155.95 | 148.55 | 152.40 | 152.40 | 2.59% | 7,753 |
| Feb 13, 2026 | 151.45 | 151.45 | 143.90 | 148.55 | 148.55 | -1.91% | 2,385 |
| Feb 12, 2026 | 151.95 | 151.95 | 148.60 | 151.45 | 151.45 | 4.63% | 10,313 |
| Feb 11, 2026 | 142.00 | 144.75 | 140.00 | 144.75 | 144.75 | 4.97% | 15,570 |
| Feb 10, 2026 | 133.95 | 138.60 | 130.15 | 137.90 | 137.90 | 4.47% | 10,522 |
| Feb 9, 2026 | 128.25 | 133.80 | 127.10 | 132.00 | 132.00 | -0.15% | 1,491 |
| Feb 6, 2026 | 130.35 | 133.95 | 128.55 | 132.20 | 132.20 | 1.42% | 1,435 |
| Feb 5, 2026 | 127.75 | 130.35 | 125.55 | 130.35 | 130.35 | - | 634 |
| Feb 4, 2026 | 125.10 | 135.30 | 125.10 | 130.35 | 130.35 | 1.12% | 11,810 |
| Feb 3, 2026 | 133.80 | 133.80 | 126.00 | 128.90 | 128.90 | -0.85% | 3,547 |
| Feb 2, 2026 | 138.40 | 138.40 | 129.00 | 130.00 | 130.00 | -3.35% | 1,088 |
| Feb 1, 2026 | 131.65 | 135.00 | 127.30 | 134.50 | 134.50 | 2.16% | 2,973 |
| Jan 30, 2026 | 133.00 | 133.00 | 124.00 | 131.65 | 131.65 | 2.65% | 1,636 |
| Jan 29, 2026 | 120.00 | 128.90 | 120.00 | 128.25 | 128.25 | 3.34% | 1,486 |
| Jan 28, 2026 | 120.25 | 126.25 | 119.40 | 124.10 | 124.10 | 3.20% | 18,874 |
| Jan 27, 2026 | 121.00 | 121.80 | 118.05 | 120.25 | 120.25 | 3.66% | 9,717 |
| Jan 23, 2026 | 110.00 | 116.05 | 110.00 | 116.00 | 116.00 | 4.93% | 3,546 |
| Jan 22, 2026 | 107.00 | 110.55 | 105.00 | 110.55 | 110.55 | 4.99% | 7,908 |
| Jan 21, 2026 | 107.50 | 108.00 | 105.15 | 105.30 | 105.30 | -2.68% | 1,494 |
| Jan 20, 2026 | 108.10 | 113.00 | 108.10 | 108.20 | 108.20 | -3.22% | 53,632 |
| Jan 19, 2026 | 113.70 | 113.70 | 109.15 | 111.80 | 111.80 | 1.08% | 1,331 |
| Jan 16, 2026 | 113.55 | 119.15 | 110.00 | 110.60 | 110.60 | -2.60% | 2,202 |
| Jan 14, 2026 | 114.05 | 117.70 | 112.00 | 113.55 | 113.55 | -3.32% | 5,407 |
| Jan 13, 2026 | 116.00 | 117.50 | 114.00 | 117.45 | 117.45 | 4.59% | 669 |
| Jan 12, 2026 | 115.80 | 115.90 | 112.30 | 112.30 | 112.30 | -4.10% | 4,505 |
| Jan 9, 2026 | 122.05 | 122.05 | 117.00 | 117.10 | 117.10 | -3.98% | 869 |
| Jan 8, 2026 | 121.95 | 121.95 | 118.00 | 121.95 | 121.95 | 4.99% | 40,071 |
| Jan 7, 2026 | 115.10 | 116.30 | 114.10 | 116.15 | 116.15 | -3.25% | 12,218 |
| Jan 6, 2026 | 118.00 | 120.45 | 115.00 | 120.05 | 120.05 | 3.36% | 3,891 |
| Jan 5, 2026 | 114.55 | 119.00 | 114.55 | 116.15 | 116.15 | -2.93% | 1,095 |
| Jan 2, 2026 | 125.20 | 125.20 | 118.00 | 119.65 | 119.65 | -3.51% | 8,590 |
| Jan 1, 2026 | 123.00 | 124.05 | 119.10 | 124.00 | 124.00 | 4.18% | 4,215 |