Trustedge Capital Limited (BOM:532056)
India · Delayed Price · Currency is INR 132.00
-2.00 (-1.49%)
At close: Oct 9, 2026
Trustedge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 133.95 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 1,255 |
| Oct 8, 2026 | 134.15 | 134.15 | 132.30 | 134.00 | 134.00 | 0.37% | 20 |
| Oct 7, 2026 | 136.00 | 140.00 | 133.50 | 133.50 | 133.50 | -1.37% | 1,200 |
| Oct 6, 2026 | 137.90 | 139.95 | 134.00 | 135.35 | 135.35 | 2.54% | 1,610 |
| Oct 5, 2026 | 135.80 | 135.80 | 132.00 | 132.00 | 132.00 | -1.86% | 179 |
| Oct 1, 2026 | 132.65 | 137.00 | 132.00 | 134.50 | 134.50 | 1.89% | 13 |
| Sep 30, 2026 | 132.15 | 132.15 | 131.70 | 132.00 | 132.00 | -0.11% | 115 |
| Sep 29, 2026 | 132.10 | 138.00 | 132.10 | 132.15 | 132.15 | 0.65% | 430 |
| Sep 28, 2026 | 135.00 | 135.00 | 131.10 | 131.30 | 131.30 | -1.32% | 2,289 |
| Sep 25, 2026 | 134.00 | 136.50 | 133.00 | 133.05 | 133.05 | -2.53% | 203 |
| Sep 24, 2026 | 137.95 | 140.00 | 134.00 | 136.50 | 136.50 | 0.96% | 335 |
| Sep 23, 2026 | 133.05 | 142.00 | 133.05 | 135.20 | 135.20 | -0.15% | 10,086 |
| Sep 22, 2026 | 133.50 | 140.00 | 133.50 | 135.40 | 135.40 | 1.42% | 607 |
| Sep 21, 2026 | 125.00 | 136.35 | 125.00 | 133.50 | 133.50 | 0.34% | 715 |
| Sep 16, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -0.34% | 48 |
| Sep 15, 2026 | 133.00 | 139.00 | 133.00 | 133.50 | 133.50 | -4.64% | 34 |
| Sep 11, 2026 | 134.95 | 140.00 | 134.95 | 140.00 | 140.00 | - | 1,016 |
| Sep 10, 2026 | 140.00 | 141.40 | 135.00 | 140.00 | 140.00 | 1.12% | 447 |
| Sep 9, 2026 | 138.45 | 140.50 | 138.45 | 138.45 | 138.45 | - | 1,860 |
| Sep 8, 2026 | 135.85 | 138.50 | 135.85 | 138.45 | 138.45 | 2.40% | 110 |
| Sep 7, 2026 | 134.00 | 140.00 | 133.00 | 135.20 | 135.20 | -3.43% | 11,605 |
| Sep 4, 2026 | 131.25 | 140.00 | 131.00 | 140.00 | 140.00 | 4.56% | 1,846 |
| Sep 3, 2026 | 132.35 | 133.90 | 131.00 | 133.90 | 133.90 | 1.67% | 492 |
| Sep 2, 2026 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | -0.15% | 42 |
| Sep 1, 2026 | 138.00 | 138.00 | 130.00 | 131.90 | 131.90 | -1.97% | 420 |
| Aug 31, 2026 | 133.00 | 138.00 | 133.00 | 134.55 | 134.55 | 0.60% | 682 |
| Aug 28, 2026 | 131.55 | 139.00 | 131.55 | 133.75 | 133.75 | -4.46% | 349 |
| Aug 27, 2026 | 138.00 | 140.00 | 135.15 | 140.00 | 140.00 | 4.09% | 3,006 |
| Aug 26, 2026 | 138.00 | 138.00 | 134.50 | 134.50 | 134.50 | -3.24% | 123 |
| Aug 25, 2026 | 131.05 | 139.95 | 131.00 | 139.00 | 139.00 | -0.36% | 9,694 |
| Aug 24, 2026 | 134.00 | 140.00 | 132.00 | 139.50 | 139.50 | 3.33% | 2,083 |
| 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 |