Trio Mercantile & Trading Limited (BOM:534755)
India · Delayed Price · Currency is INR 2.270
-0.040 (-1.73%)
At close: Jul 14, 2026
Trio Mercantile & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.73% | 183,077 |
| Jul 13, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | 8,778 |
| Jul 10, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.67% | 18,262 |
| Jul 9, 2026 | 2.45 | 2.45 | 2.23 | 2.39 | 2.39 | 2.14% | 555,035 |
| Jul 8, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | 366,327 |
| Jul 7, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 336,825 |
| Jul 6, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 224,015 |
| Jul 3, 2026 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 4.64% | 117,705 |
| Jul 2, 2026 | 1.86 | 1.95 | 1.86 | 1.94 | 1.94 | 4.30% | 513,408 |
| Jul 1, 2026 | 2.00 | 2.00 | 1.86 | 1.86 | 1.86 | -4.62% | 125,185 |
| Jun 30, 2026 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | 1.56% | 118,772 |
| Jun 29, 2026 | 2.09 | 2.09 | 1.92 | 1.92 | 1.92 | -4.00% | 45,707 |
| Jun 25, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.17% | 325,887 |
| Jun 24, 2026 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 4.92% | 35,476 |
| Jun 23, 2026 | 1.84 | 1.85 | 1.80 | 1.83 | 1.83 | 3.39% | 188,045 |
| Jun 22, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -4.84% | 74,106 |
| Jun 19, 2026 | 1.79 | 1.87 | 1.79 | 1.86 | 1.86 | 3.91% | 224,086 |
| Jun 18, 2026 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | 4.68% | 243,610 |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 238,977 |
| Jun 16, 2026 | 1.88 | 1.88 | 1.79 | 1.79 | 1.79 | -4.79% | 5,791 |
| Jun 15, 2026 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | 0.53% | 638,082 |
| Jun 12, 2026 | 1.71 | 1.87 | 1.71 | 1.87 | 1.87 | 4.47% | 1,078,907 |
| Jun 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | 30,598 |
| Jun 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.57% | 3,948 |
| Jun 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 13,948 |
| Jun 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -4.61% | 53,638 |
| Jun 5, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -4.82% | 437,070 |
| Jun 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | 1,698,327 |
| Jun 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 9.55% | 341,809 |
| Jun 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.94% | 256,596 |
| Jun 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 19.87% | 310,106 |
| May 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 19.84% | 491,421 |
| May 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 20.00% | 682,562 |
| May 26, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 5.00% | 9,320 |
| May 25, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -8.26% | 16,445 |
| May 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 19,880 |
| May 21, 2026 | 1.00 | 1.18 | 1.00 | 1.09 | 1.09 | 6.86% | 9,555 |
| May 20, 2026 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -8.93% | 23,051 |
| May 19, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 97,473 |
| May 18, 2026 | 1.09 | 1.25 | 1.09 | 1.12 | 1.12 | 2.75% | 72,178 |
| May 15, 2026 | 1.09 | 1.15 | 1.09 | 1.09 | 1.09 | - | 51,518 |
| May 14, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 9.00% | 16,386 |
| May 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,094 |
| May 12, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 18,380 |
| May 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 531,984 |
| May 8, 2026 | 1.13 | 1.13 | 0.99 | 0.99 | 0.99 | - | 151,605 |
| May 7, 2026 | 1.00 | 1.15 | 0.99 | 0.99 | 0.99 | - | 58,309 |
| May 6, 2026 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -1.98% | 36,304 |
| May 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.02% | 63,105 |
| May 4, 2026 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | - | 1,325,532 |