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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 28.10 | 29.55 | 28.10 | 29.00 | 29.00 | 1.58% | 1,800 |
| Jul 23, 2026 | 28.00 | 29.75 | 28.00 | 28.55 | 28.55 | 0.18% | 7,800 |
| Jul 22, 2026 | 29.05 | 29.75 | 28.50 | 28.50 | 28.50 | - | 5,400 |
| Jul 21, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -1.72% | 1,800 |
| Jul 20, 2026 | 30.00 | 30.00 | 28.25 | 29.00 | 29.00 | -3.33% | 4,800 |
| Jul 17, 2026 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | -2.12% | 1,200 |
| Jul 16, 2026 | 27.50 | 31.70 | 27.00 | 30.65 | 30.65 | 9.46% | 30,000 |
| Jul 15, 2026 | 29.55 | 29.55 | 28.00 | 28.00 | 28.00 | -1.75% | 3,000 |
| Jul 14, 2026 | 30.30 | 30.30 | 28.05 | 28.50 | 28.50 | -3.06% | 6,000 |
| Jul 13, 2026 | 28.85 | 30.00 | 28.85 | 29.40 | 29.40 | 1.91% | 13,800 |
| Jul 10, 2026 | 29.10 | 30.70 | 28.75 | 28.85 | 28.85 | 0.70% | 49,800 |
| Jul 9, 2026 | 30.30 | 30.90 | 28.65 | 28.65 | 28.65 | -4.50% | 3,600 |
| Jul 8, 2026 | 29.10 | 30.00 | 29.00 | 30.00 | 30.00 | -1.15% | 2,400 |
| Jul 7, 2026 | 30.30 | 30.40 | 30.30 | 30.35 | 30.35 | 3.76% | 1,800 |
| Jul 6, 2026 | 31.00 | 31.00 | 28.95 | 29.25 | 29.25 | -3.47% | 11,400 |
| Jul 3, 2026 | 30.00 | 31.20 | 29.90 | 30.30 | 30.30 | -3.04% | 18,000 |
| Jul 2, 2026 | 30.75 | 31.25 | 30.75 | 31.25 | 31.25 | 0.97% | 4,200 |
| Jul 1, 2026 | 31.70 | 31.70 | 30.50 | 30.95 | 30.95 | -2.37% | 6,600 |
| Jun 30, 2026 | 30.75 | 31.75 | 30.75 | 31.70 | 31.70 | 7.64% | 6,000 |
| Jun 29, 2026 | 30.50 | 31.00 | 29.00 | 29.45 | 29.45 | -7.24% | 3,000 |
| Jun 25, 2026 | 32.00 | 32.00 | 30.40 | 31.75 | 31.75 | 0.95% | 5,400 |
| Jun 24, 2026 | 31.60 | 31.95 | 29.80 | 31.45 | 31.45 | 3.97% | 10,200 |
| Jun 23, 2026 | 32.00 | 32.00 | 30.25 | 30.25 | 30.25 | -2.42% | 2,400 |
| Jun 22, 2026 | 32.10 | 32.10 | 31.00 | 31.00 | 31.00 | -3.43% | 13,800 |
| Jun 19, 2026 | 30.60 | 32.10 | 29.35 | 32.10 | 32.10 | 4.39% | 13,800 |
| Jun 18, 2026 | 31.00 | 31.90 | 30.60 | 30.75 | 30.75 | -0.81% | 6,600 |
| Jun 17, 2026 | 30.20 | 31.90 | 30.20 | 31.00 | 31.00 | -0.32% | 5,400 |
| Jun 16, 2026 | 30.95 | 32.40 | 30.95 | 31.10 | 31.10 | -4.01% | 8,400 |
| Jun 15, 2026 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | 4.52% | 4,200 |
| Jun 12, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 10,800 |
| Jun 11, 2026 | 32.50 | 32.50 | 31.00 | 31.00 | 31.00 | -4.62% | 3,600 |
| Jun 10, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.31% | 1,200 |
| Jun 9, 2026 | 31.50 | 32.50 | 31.50 | 32.40 | 32.40 | 2.69% | 7,800 |
| Jun 8, 2026 | 32.55 | 32.55 | 31.55 | 31.55 | 31.55 | - | 6,000 |
| Jun 5, 2026 | 31.75 | 32.65 | 31.55 | 31.55 | 31.55 | - | 3,000 |
| Jun 4, 2026 | 32.55 | 32.55 | 31.15 | 31.55 | 31.55 | -3.07% | 6,600 |
| Jun 3, 2026 | 30.90 | 33.10 | 30.00 | 32.55 | 32.55 | 7.25% | 22,200 |
| Jun 2, 2026 | 30.15 | 30.80 | 28.80 | 30.35 | 30.35 | 0.66% | 21,000 |
| Jun 1, 2026 | 30.00 | 33.90 | 28.45 | 30.15 | 30.15 | 1.17% | 35,400 |
| May 29, 2026 | 32.30 | 32.30 | 27.55 | 29.80 | 29.80 | -7.74% | 31,800 |
| May 27, 2026 | 36.10 | 36.10 | 30.75 | 32.30 | 32.30 | -11.99% | 132,600 |
| May 26, 2026 | 38.50 | 42.00 | 36.50 | 36.70 | 36.70 | -3.42% | 19,800 |
| May 25, 2026 | 35.55 | 40.80 | 35.55 | 38.00 | 38.00 | 11.76% | 27,000 |
| May 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 600 |
| May 21, 2026 | 34.00 | 34.45 | 32.95 | 34.00 | 34.00 | -1.45% | 15,000 |
| May 20, 2026 | 37.25 | 37.25 | 31.80 | 34.50 | 34.50 | -7.26% | 28,800 |
| May 19, 2026 | 37.50 | 38.00 | 37.00 | 37.20 | 37.20 | -0.80% | 9,000 |
| May 18, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.92% | 1,800 |
| May 15, 2026 | 37.40 | 40.85 | 36.20 | 37.85 | 37.85 | 1.20% | 10,800 |
| May 14, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.17% | 2,400 |