Trustedge Capital Limited (BOM:532056)
India · Delayed Price · Currency is INR 135.00
-0.10 (-0.07%)
At close: Aug 21, 2026
Trustedge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | -0.07% | 622 |
| Aug 20, 2026 | 141.55 | 141.55 | 135.05 | 135.10 | 135.10 | -4.08% | 336 |
| Aug 19, 2026 | 150.00 | 150.00 | 136.50 | 140.85 | 140.85 | -3.73% | 2,598 |
| Aug 18, 2026 | 139.45 | 158.00 | 134.00 | 146.30 | 146.30 | 6.28% | 5,839 |
| Aug 17, 2026 | 127.00 | 140.00 | 126.25 | 137.65 | 137.65 | 7.67% | 1,916 |
| Aug 14, 2026 | 136.00 | 136.00 | 127.25 | 127.85 | 127.85 | -5.99% | 1,938 |
| Aug 13, 2026 | 135.00 | 141.90 | 134.50 | 136.00 | 136.00 | 1.42% | 1,731 |
| Aug 12, 2026 | 126.40 | 142.00 | 126.40 | 134.10 | 134.10 | 5.59% | 5,110 |
| Aug 11, 2026 | 121.10 | 127.00 | 120.95 | 127.00 | 127.00 | -1.70% | 2,556 |
| Aug 10, 2026 | 129.50 | 129.50 | 129.20 | 129.20 | 129.20 | -3.58% | 2,221 |
| Aug 7, 2026 | 130.00 | 140.00 | 127.85 | 134.00 | 134.00 | 0.07% | 3,031 |
| Aug 6, 2026 | 128.35 | 137.00 | 128.35 | 133.90 | 133.90 | 1.71% | 1,315 |
| Aug 5, 2026 | 134.40 | 135.00 | 130.00 | 131.65 | 131.65 | -1.09% | 1,934 |
| Aug 4, 2026 | 134.50 | 134.90 | 129.35 | 133.10 | 133.10 | -1.33% | 3,671 |
| Aug 3, 2026 | 130.00 | 138.00 | 130.00 | 134.90 | 134.90 | 3.77% | 1,720 |
| Jul 31, 2026 | 134.00 | 137.95 | 130.00 | 130.00 | 130.00 | -3.92% | 5,991 |
| Jul 30, 2026 | 135.35 | 142.00 | 135.00 | 135.30 | 135.30 | 0.97% | 1,255 |
| Jul 29, 2026 | 131.00 | 136.95 | 131.00 | 134.00 | 134.00 | 1.71% | 2,488 |
| Jul 28, 2026 | 123.00 | 135.10 | 121.50 | 131.75 | 131.75 | 7.11% | 2,380 |
| Jul 27, 2026 | 121.25 | 130.00 | 121.25 | 123.00 | 123.00 | 1.44% | 202 |
| Jul 24, 2026 | 133.00 | 137.90 | 121.10 | 121.25 | 121.25 | -9.85% | 1,231 |
| Jul 23, 2026 | 135.15 | 135.15 | 134.50 | 134.50 | 134.50 | - | 16 |
| Jul 22, 2026 | 135.00 | 135.00 | 133.00 | 134.50 | 134.50 | -2.54% | 5,828 |
| Jul 21, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.76% | 1 |
| Jul 20, 2026 | 137.00 | 144.90 | 134.00 | 134.30 | 134.30 | -6.87% | 348 |
| Jul 17, 2026 | 144.40 | 144.40 | 140.00 | 144.20 | 144.20 | 0.10% | 192 |
| Jul 16, 2026 | 142.00 | 146.00 | 142.00 | 144.05 | 144.05 | 1.44% | 468 |
| Jul 15, 2026 | 137.80 | 142.00 | 137.80 | 142.00 | 142.00 | 3.05% | 2 |
| Jul 14, 2026 | 134.70 | 142.80 | 132.70 | 137.80 | 137.80 | -4.31% | 354 |
| Jul 13, 2026 | 139.00 | 144.00 | 138.00 | 144.00 | 144.00 | 2.89% | 111 |
| Jul 10, 2026 | 135.10 | 143.95 | 135.10 | 139.95 | 139.95 | -3.08% | 218 |
| Jul 9, 2026 | 143.10 | 144.40 | 136.55 | 144.40 | 144.40 | 0.42% | 1,146 |
| Jul 8, 2026 | 141.10 | 144.00 | 141.10 | 143.80 | 143.80 | 1.91% | 1,568 |
| Jul 7, 2026 | 145.50 | 145.50 | 138.00 | 141.10 | 141.10 | -2.99% | 646 |
| Jul 6, 2026 | 149.90 | 149.90 | 137.50 | 145.45 | 145.45 | -1.39% | 38,979 |
| Jul 3, 2026 | 145.00 | 149.90 | 145.00 | 147.50 | 147.50 | 3.98% | 4,280 |
| Jul 2, 2026 | 148.95 | 151.00 | 141.00 | 141.85 | 141.85 | -3.31% | 4,119 |
| Jul 1, 2026 | 144.80 | 146.90 | 142.05 | 146.70 | 146.70 | 2.59% | 4,221 |
| Jun 30, 2026 | 142.00 | 144.00 | 138.00 | 143.00 | 143.00 | 2.80% | 2,888 |
| Jun 29, 2026 | 131.15 | 140.00 | 131.15 | 139.10 | 139.10 | 3.69% | 2,116 |
| Jun 25, 2026 | 126.90 | 136.50 | 121.10 | 134.15 | 134.15 | 4.97% | 51,098 |
| Jun 24, 2026 | 125.50 | 128.40 | 117.05 | 127.80 | 127.80 | 1.83% | 50,369 |
| Jun 23, 2026 | 134.00 | 134.00 | 123.35 | 125.50 | 125.50 | -4.49% | 2,566 |
| Jun 22, 2026 | 129.00 | 132.10 | 127.00 | 131.40 | 131.40 | 1.86% | 1,619 |
| Jun 19, 2026 | 127.50 | 133.90 | 127.05 | 129.00 | 129.00 | -3.73% | 4,899 |
| Jun 18, 2026 | 137.40 | 137.40 | 130.00 | 134.00 | 134.00 | -2.01% | 574 |
| Jun 17, 2026 | 137.90 | 137.90 | 130.10 | 136.75 | 136.75 | 1.45% | 3,665 |
| Jun 16, 2026 | 139.00 | 140.05 | 133.00 | 134.80 | 134.80 | -2.53% | 770 |
| Jun 15, 2026 | 145.00 | 145.00 | 135.00 | 138.30 | 138.30 | -2.61% | 4,050 |
| Jun 12, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 40 |