Trio Mercantile & Trading Limited (BOM:534755)
India · Delayed Price · Currency is INR 1.260
+0.210 (20.00%)
At close: May 27, 2026
Trio Mercantile & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,391,458 |
| Apr 29, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -5.66% | 325,264 |
| Apr 28, 2026 | 0.99 | 1.10 | 0.99 | 1.06 | 1.06 | 7.07% | 323,403 |
| Apr 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 325,358 |
| Apr 24, 2026 | 1.00 | 1.10 | 0.99 | 0.99 | 0.99 | - | 341,938 |
| Apr 23, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 6.45% | 30,192 |
| Apr 22, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 12,386 |
| Apr 21, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | - | 418 |
| Apr 20, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 10,757 |
| Apr 17, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 2,257 |
| Apr 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2,266 |
| Apr 15, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 26,215 |
| Apr 13, 2026 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -5.15% | 96,661 |
| Apr 10, 2026 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -6.73% | 74,543 |
| Apr 9, 2026 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 11.83% | 12,876 |
| Apr 8, 2026 | 1.09 | 1.09 | 0.93 | 0.93 | 0.93 | -3.12% | 44,235 |
| Apr 7, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | - | 36,157 |
| Apr 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 222,964 |
| Apr 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 198,589 |
| 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 |