Trio Mercantile & Trading Limited (BOM:534755)
India · Delayed Price · Currency is INR 0.9700
-0.0100 (-1.02%)
At close: Apr 1, 2026
Trio Mercantile & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.98 | 1.12 | 0.97 | 0.97 | 0.97 | -1.02% | 4,540 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 8,709 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 5,684 |
| Mar 25, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 31,738 |
| Mar 24, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | 6.00% | 59,545 |
| Mar 23, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 32,494 |
| Mar 20, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 2.11% | 225,095 |
| Mar 19, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 41,649 |
| Mar 18, 2026 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -9.35% | 329,187 |
| Mar 17, 2026 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | - | 36,455 |
| Mar 16, 2026 | 1.25 | 1.25 | 0.96 | 1.07 | 1.07 | - | 58,714 |
| Mar 13, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | -2.73% | 70,085 |
| Mar 12, 2026 | 0.97 | 1.14 | 0.97 | 1.10 | 1.10 | 13.40% | 65,532 |
| Mar 11, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -4.90% | 388,474 |
| Mar 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 5.15% | 124,489 |
| Mar 9, 2026 | 1.09 | 1.09 | 0.96 | 0.97 | 0.97 | -11.82% | 18,830 |
| Mar 6, 2026 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | 14.58% | 58,450 |
| Mar 5, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 2.13% | 171,405 |
| Mar 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 84,871 |
| Mar 2, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 142,048 |
| Feb 27, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 107,333 |
| Feb 26, 2026 | 0.98 | 1.06 | 0.98 | 0.98 | 0.98 | 1.03% | 414,844 |
| Feb 25, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 6.59% | 71,459 |
| Feb 24, 2026 | 0.90 | 1.00 | 0.90 | 0.91 | 0.91 | 1.11% | 23,510 |
| Feb 23, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 3.45% | 350,465 |
| Feb 20, 2026 | 0.87 | 0.92 | 0.87 | 0.87 | 0.87 | -8.42% | 98,995 |
| Feb 19, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 5.56% | 329,509 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 17,265 |
| Feb 17, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 353,382 |
| Feb 16, 2026 | 0.84 | 0.99 | 0.84 | 0.94 | 0.94 | 11.90% | 712,701 |
| Feb 13, 2026 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | 2.44% | 666,349 |
| Feb 12, 2026 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -8.89% | 130,177 |
| Feb 11, 2026 | 0.85 | 0.95 | 0.84 | 0.90 | 0.90 | 5.88% | 214,857 |
| Feb 10, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 8.97% | 419,973 |
| Feb 9, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | 11.43% | 177,573 |
| Feb 6, 2026 | 0.64 | 0.75 | 0.64 | 0.70 | 0.70 | -12.50% | 424,047 |
| Feb 5, 2026 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 2.56% | 46,589 |
| Feb 4, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 6.85% | 142,107 |
| Feb 3, 2026 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 8.96% | 61,537 |
| Feb 2, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | -1.47% | 390,791 |
| Feb 1, 2026 | 0.66 | 0.68 | 0.63 | 0.68 | 0.68 | 9.68% | 102,984 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -8.82% | 132,999 |
| Jan 29, 2026 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -8.11% | 1,734 |
| Jan 28, 2026 | 0.74 | 0.74 | 0.67 | 0.74 | 0.74 | - | 3,273 |
| Jan 27, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1,005 |
| Jan 23, 2026 | 0.73 | 0.73 | 0.67 | 0.73 | 0.73 | - | 6,943 |
| Jan 22, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 2.82% | 19,443 |
| Jan 21, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | 102,850 |
| Jan 20, 2026 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -4.05% | 26,161 |
| Jan 19, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 7,483 |