Trustedge Capital Limited (BOM:532056)
India · Delayed Price · Currency is INR 134.30
-9.90 (-6.87%)
At close: Jul 20, 2026
Trustedge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 134.00 | 142.55 | 132.05 | 142.00 | 142.00 | -0.39% | 1,307 |
| Jun 10, 2026 | 146.00 | 146.00 | 142.55 | 142.55 | 142.55 | -2.36% | 1,399 |
| Jun 9, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 2.10% | 226 |
| Jun 8, 2026 | 153.15 | 153.90 | 143.00 | 143.00 | 143.00 | -4.76% | 2,707 |
| Jun 5, 2026 | 148.90 | 162.00 | 148.05 | 150.15 | 150.15 | 0.17% | 1,734 |
| Jun 3, 2026 | 150.00 | 150.00 | 146.00 | 149.90 | 149.90 | 0.10% | 23,282 |
| Jun 2, 2026 | 143.00 | 150.00 | 142.50 | 149.75 | 149.75 | -0.10% | 1,959 |
| Jun 1, 2026 | 143.00 | 153.00 | 143.00 | 149.90 | 149.90 | - | 257 |
| May 29, 2026 | 142.50 | 150.90 | 142.00 | 149.90 | 149.90 | 1.90% | 340 |
| May 27, 2026 | 151.75 | 151.75 | 145.00 | 147.10 | 147.10 | -2.58% | 7,834 |
| May 26, 2026 | 155.85 | 158.00 | 147.35 | 151.00 | 151.00 | -2.64% | 4,562 |
| May 25, 2026 | 158.50 | 163.00 | 150.90 | 155.10 | 155.10 | -2.33% | 2,485 |
| May 22, 2026 | 162.00 | 162.50 | 158.65 | 158.80 | 158.80 | -4.91% | 1,015 |
| May 21, 2026 | 162.00 | 167.00 | 159.60 | 167.00 | 167.00 | -0.60% | 550 |
| May 20, 2026 | 163.90 | 169.90 | 163.90 | 168.00 | 168.00 | 1.82% | 6,476 |
| May 19, 2026 | 155.20 | 165.00 | 155.20 | 165.00 | 165.00 | 1.20% | 487 |
| May 18, 2026 | 173.00 | 173.00 | 161.10 | 163.05 | 163.05 | -3.83% | 409 |
| May 15, 2026 | 158.40 | 170.00 | 158.40 | 169.55 | 169.55 | 2.51% | 1,168 |
| May 14, 2026 | 177.00 | 177.00 | 162.50 | 165.40 | 165.40 | -2.71% | 482 |
| May 13, 2026 | 171.00 | 171.70 | 160.10 | 170.00 | 170.00 | 3.91% | 1,830 |
| May 12, 2026 | 158.00 | 165.90 | 151.25 | 163.60 | 163.60 | 3.54% | 3,190 |
| May 11, 2026 | 163.00 | 163.00 | 157.25 | 158.00 | 158.00 | -3.07% | 342 |
| May 8, 2026 | 165.00 | 165.00 | 158.15 | 163.00 | 163.00 | -2.07% | 3,734 |