Trio Mercantile & Trading Limited (BOM:534755)
India · Delayed Price · Currency is INR 1.860
+0.070 (3.91%)
At close: Jun 19, 2026
Trio Mercantile & Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |