Trustedge Capital Limited (BOM:532056)
India · Delayed Price · Currency is INR 148.55
-2.90 (-1.91%)
At close: Feb 13, 2026
Trustedge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 122.90 | 122.90 | 117.66 | 119.02 | 119.02 | 2.37% | 5,873 |
| Dec 30, 2025 | 114.00 | 118.80 | 110.00 | 116.27 | 116.27 | 2.02% | 3,233 |
| Dec 29, 2025 | 108.46 | 115.00 | 104.10 | 113.97 | 113.97 | 4.56% | 9,100 |
| Dec 26, 2025 | 97.05 | 114.00 | 97.05 | 109.00 | 109.00 | 1.52% | 1,871 |
| Dec 24, 2025 | 106.00 | 113.99 | 106.00 | 107.37 | 107.37 | -0.33% | 5,746 |
| Dec 23, 2025 | 102.99 | 111.99 | 102.99 | 107.73 | 107.73 | 4.59% | 33,134 |
| Dec 22, 2025 | 96.00 | 103.99 | 96.00 | 103.00 | 103.00 | 3.00% | 1,160 |
| Dec 19, 2025 | 99.00 | 100.00 | 95.55 | 100.00 | 100.00 | 1.01% | 1,687 |
| Dec 18, 2025 | 100.00 | 104.98 | 98.13 | 99.00 | 99.00 | -0.58% | 2,586 |
| Dec 17, 2025 | 94.00 | 100.00 | 94.00 | 99.58 | 99.58 | 2.01% | 1,344 |
| Dec 16, 2025 | 91.00 | 100.13 | 88.91 | 97.62 | 97.62 | 7.24% | 6,373 |
| Dec 15, 2025 | 97.99 | 98.00 | 90.00 | 91.03 | 91.03 | -0.36% | 16,120 |
| Dec 12, 2025 | 87.78 | 95.61 | 86.05 | 91.36 | 91.36 | 5.11% | 55,486 |
| Dec 11, 2025 | 85.18 | 89.80 | 85.00 | 86.92 | 86.92 | 0.77% | 3,154 |
| Dec 10, 2025 | 92.15 | 92.15 | 85.00 | 86.26 | 86.26 | -4.06% | 2,327 |
| Dec 9, 2025 | 86.07 | 89.91 | 86.05 | 89.91 | 89.91 | 4.52% | 719 |
| Dec 8, 2025 | 90.00 | 90.90 | 86.02 | 86.02 | 86.02 | -4.42% | 5,402 |
| Dec 5, 2025 | 89.60 | 90.50 | 82.07 | 90.00 | 90.00 | 5.99% | 5,257 |
| Dec 4, 2025 | 88.39 | 90.50 | 84.70 | 84.91 | 84.91 | -4.75% | 14,827 |