Trust Fintech Limited (NSE:TRUST)
India · Delayed Price · Currency is INR 93.90
-0.35 (-0.37%)
Feb 13, 2025, 3:01 PM IST
Trust Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 600 |
| Jan 21, 2026 | 45.50 | 45.50 | 45.40 | 45.40 | 45.40 | -0.22% | 5,400 |
| Jan 20, 2026 | 45.60 | 46.50 | 45.50 | 45.50 | 45.50 | -2.36% | 18,600 |
| Jan 19, 2026 | 46.45 | 49.10 | 45.60 | 46.60 | 46.60 | -0.85% | 28,200 |
| Jan 16, 2026 | 46.90 | 47.00 | 45.10 | 47.00 | 47.00 | 3.18% | 20,400 |
| Jan 14, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -3.09% | 600 |
| Jan 13, 2026 | 46.75 | 47.00 | 46.70 | 47.00 | 47.00 | 2.40% | 26,400 |
| Jan 12, 2026 | 46.60 | 47.00 | 44.85 | 45.90 | 45.90 | -1.50% | 7,200 |
| Jan 9, 2026 | 47.60 | 48.25 | 46.50 | 46.60 | 46.60 | -3.22% | 20,400 |
| Jan 8, 2026 | 49.70 | 49.75 | 47.50 | 48.15 | 48.15 | -2.13% | 10,200 |
| Jan 7, 2026 | 48.30 | 49.50 | 48.10 | 49.20 | 49.20 | 2.29% | 9,000 |
| Jan 6, 2026 | 48.10 | 48.50 | 48.00 | 48.10 | 48.10 | 0.52% | 16,200 |
| Jan 5, 2026 | 48.00 | 48.30 | 47.50 | 47.85 | 47.85 | -2.35% | 12,000 |
| Jan 2, 2026 | 48.10 | 49.00 | 47.00 | 49.00 | 49.00 | 1.87% | 15,600 |
| Jan 1, 2026 | 47.50 | 48.10 | 47.50 | 48.10 | 48.10 | -0.52% | 6,600 |
| Dec 31, 2025 | 47.15 | 48.50 | 46.00 | 48.35 | 48.35 | 2.55% | 27,000 |
| Dec 30, 2025 | 47.10 | 47.15 | 47.10 | 47.15 | 47.15 | -1.26% | 3,000 |
| Dec 29, 2025 | 49.00 | 49.00 | 47.35 | 47.75 | 47.75 | -2.55% | 4,200 |
| Dec 26, 2025 | 51.45 | 51.45 | 48.25 | 49.00 | 49.00 | - | 20,400 |
| Dec 24, 2025 | 48.70 | 49.00 | 47.60 | 49.00 | 49.00 | -2.00% | 10,800 |
| Dec 23, 2025 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | 0.20% | 6,600 |
| Dec 22, 2025 | 50.00 | 50.00 | 48.30 | 49.90 | 49.90 | -0.20% | 11,400 |
| Dec 19, 2025 | 50.35 | 50.35 | 49.00 | 50.00 | 50.00 | -0.50% | 11,400 |
| Dec 18, 2025 | 49.90 | 50.25 | 49.50 | 50.25 | 50.25 | 4.47% | 3,600 |
| Dec 17, 2025 | 49.85 | 50.35 | 48.05 | 48.10 | 48.10 | -3.51% | 2,400 |
| Dec 16, 2025 | 47.95 | 50.20 | 47.95 | 49.85 | 49.85 | 0.71% | 5,400 |
| Dec 15, 2025 | 49.40 | 50.00 | 49.20 | 49.50 | 49.50 | 3.13% | 25,200 |
| Dec 12, 2025 | 49.75 | 49.75 | 48.00 | 48.00 | 48.00 | -2.54% | 16,200 |
| Dec 11, 2025 | 49.50 | 51.40 | 49.25 | 49.25 | 49.25 | -1.50% | 4,800 |
| Dec 10, 2025 | 48.25 | 51.15 | 48.25 | 50.00 | 50.00 | -1.19% | 8,400 |
| Dec 9, 2025 | 50.25 | 50.60 | 50.20 | 50.60 | 50.60 | 0.70% | 7,200 |
| Dec 8, 2025 | 47.20 | 50.25 | 46.85 | 50.25 | 50.25 | 1.93% | 74,400 |
| Dec 5, 2025 | 49.30 | 51.40 | 49.25 | 49.30 | 49.30 | -4.92% | 8,400 |
| Dec 4, 2025 | 48.50 | 52.35 | 47.40 | 51.85 | 51.85 | 3.91% | 96,000 |
| Dec 3, 2025 | 48.10 | 50.55 | 47.50 | 49.90 | 49.90 | -0.10% | 10,200 |
| Dec 2, 2025 | 53.20 | 53.20 | 49.00 | 49.95 | 49.95 | -1.48% | 9,000 |
| Dec 1, 2025 | 47.80 | 50.70 | 47.50 | 50.70 | 50.70 | 1.71% | 9,600 |
| Nov 28, 2025 | 51.95 | 51.95 | 47.95 | 49.85 | 49.85 | -1.19% | 14,400 |
| Nov 27, 2025 | 49.25 | 51.85 | 49.00 | 50.45 | 50.45 | -0.59% | 4,200 |
| Nov 26, 2025 | 50.00 | 52.25 | 49.15 | 50.75 | 50.75 | -0.59% | 7,200 |
| Nov 25, 2025 | 48.05 | 52.50 | 48.05 | 51.05 | 51.05 | 0.99% | 10,200 |
| Nov 24, 2025 | 51.90 | 51.90 | 50.55 | 50.55 | 50.55 | -4.98% | 10,800 |
| Nov 21, 2025 | 52.50 | 53.20 | 50.55 | 53.20 | 53.20 | 0.95% | 12,600 |
| Nov 20, 2025 | 57.25 | 57.25 | 52.55 | 52.70 | 52.70 | -4.70% | 33,000 |
| Nov 19, 2025 | 54.00 | 56.00 | 52.00 | 55.30 | 55.30 | 2.41% | 16,200 |
| Nov 18, 2025 | 54.20 | 55.00 | 54.00 | 54.00 | 54.00 | -5.01% | 16,800 |
| Nov 17, 2025 | 57.05 | 58.00 | 56.85 | 56.85 | 56.85 | -4.93% | 14,400 |
| Nov 14, 2025 | 56.75 | 60.65 | 56.75 | 59.80 | 59.80 | 1.53% | 7,200 |
| Nov 13, 2025 | 60.70 | 60.70 | 56.45 | 58.90 | 58.90 | 1.29% | 9,000 |
| Nov 12, 2025 | 58.00 | 59.20 | 58.00 | 58.15 | 58.15 | 2.02% | 10,800 |