Trustedge Capital Limited (BOM:532056)
India · Delayed Price · Currency is INR 147.10
-3.90 (-2.58%)
At close: May 27, 2026
Trustedge Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 169.00 | 173.75 | 165.50 | 166.45 | 166.45 | -1.51% | 347 |
| May 6, 2026 | 169.15 | 169.15 | 169.00 | 169.00 | 169.00 | -0.09% | 71 |
| May 5, 2026 | 170.00 | 170.00 | 166.50 | 169.15 | 169.15 | -2.68% | 1,458 |
| May 4, 2026 | 174.00 | 174.00 | 170.00 | 173.80 | 173.80 | 2.75% | 158 |
| Apr 30, 2026 | 173.90 | 178.00 | 167.00 | 169.15 | 169.15 | -2.73% | 4,207 |
| Apr 29, 2026 | 170.00 | 178.50 | 165.50 | 173.90 | 173.90 | 2.29% | 5,839 |
| Apr 28, 2026 | 172.00 | 172.00 | 165.00 | 170.00 | 170.00 | -0.32% | 3,416 |
| Apr 27, 2026 | 166.00 | 174.00 | 162.95 | 170.55 | 170.55 | 2.19% | 7,957 |
| Apr 24, 2026 | 162.00 | 170.00 | 161.00 | 166.90 | 166.90 | 3.02% | 3,773 |
| Apr 23, 2026 | 166.00 | 166.00 | 158.00 | 162.00 | 162.00 | -0.83% | 531 |
| Apr 22, 2026 | 165.90 | 170.00 | 160.25 | 163.35 | 163.35 | 0.06% | 1,850 |
| Apr 21, 2026 | 162.50 | 166.00 | 162.50 | 163.25 | 163.25 | 2.13% | 1,070 |
| Apr 20, 2026 | 164.25 | 166.00 | 159.00 | 159.85 | 159.85 | -4.31% | 5,614 |
| Apr 17, 2026 | 166.00 | 170.00 | 163.25 | 167.05 | 167.05 | 0.63% | 2,475 |
| Apr 16, 2026 | 166.80 | 166.80 | 160.00 | 166.00 | 166.00 | - | 1,391 |
| Apr 15, 2026 | 162.00 | 167.70 | 162.00 | 166.00 | 166.00 | 3.75% | 1,063 |
| Apr 13, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | -1.05% | 271 |
| Apr 10, 2026 | 160.00 | 167.40 | 155.00 | 161.70 | 161.70 | 1.09% | 11,075 |
| Apr 9, 2026 | 153.50 | 161.15 | 150.00 | 159.95 | 159.95 | 4.20% | 6,858 |
| Apr 8, 2026 | 146.00 | 153.50 | 146.00 | 153.50 | 153.50 | 4.99% | 3,718 |
| Apr 7, 2026 | 150.00 | 153.00 | 146.00 | 146.20 | 146.20 | -3.18% | 1,858 |
| Apr 6, 2026 | 146.40 | 156.80 | 146.40 | 151.00 | 151.00 | 1.10% | 3,876 |
| Apr 2, 2026 | 141.95 | 149.65 | 141.95 | 149.35 | 149.35 | 4.77% | 5,995 |
| Apr 1, 2026 | 144.90 | 144.90 | 136.55 | 142.55 | 142.55 | 3.30% | 4,358 |
| Mar 30, 2026 | 139.10 | 139.20 | 132.20 | 138.00 | 138.00 | -0.79% | 26,866 |
| Mar 27, 2026 | 136.75 | 139.90 | 131.15 | 139.10 | 139.10 | 1.72% | 872 |
| Mar 25, 2026 | 132.45 | 136.75 | 132.45 | 136.75 | 136.75 | 2.90% | 1,506 |
| Mar 24, 2026 | 126.75 | 139.40 | 126.70 | 132.90 | 132.90 | -0.34% | 1,002 |
| Mar 23, 2026 | 140.55 | 140.55 | 131.55 | 133.35 | 133.35 | -3.68% | 2,050 |
| Mar 20, 2026 | 131.55 | 139.40 | 131.55 | 138.45 | 138.45 | 4.06% | 4,800 |
| Mar 19, 2026 | 136.00 | 137.50 | 130.95 | 133.05 | 133.05 | -2.17% | 1,434 |
| Mar 18, 2026 | 134.30 | 137.55 | 133.15 | 136.00 | 136.00 | 1.27% | 499 |
| Mar 17, 2026 | 136.55 | 136.55 | 133.65 | 134.30 | 134.30 | -1.65% | 612 |
| Mar 16, 2026 | 140.00 | 141.00 | 136.15 | 136.55 | 136.55 | -3.46% | 3,485 |
| 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 |