Trust Fintech Limited (NSE:TRUST)
India · Delayed Price · Currency is INR 25.50
+0.25 (0.99%)
At close: Oct 16, 2026
Trust Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.25 | 25.50 | 24.55 | 25.50 | 25.50 | 0.99% | 7,200 |
| Oct 15, 2026 | 25.20 | 25.80 | 25.00 | 25.25 | 25.25 | -2.32% | 4,200 |
| Oct 14, 2026 | 24.25 | 25.95 | 24.25 | 25.85 | 25.85 | 3.19% | 12,000 |
| Oct 12, 2026 | 26.65 | 26.65 | 25.00 | 25.05 | 25.05 | -4.93% | 9,600 |
| Oct 9, 2026 | 25.05 | 26.40 | 25.05 | 26.35 | 26.35 | 2.73% | 10,800 |
| Oct 8, 2026 | 25.50 | 25.70 | 24.95 | 25.65 | 25.65 | 3.85% | 5,400 |
| Oct 7, 2026 | 25.70 | 25.70 | 24.15 | 24.70 | 24.70 | -3.33% | 22,200 |
| Oct 6, 2026 | 27.10 | 27.10 | 25.15 | 25.55 | 25.55 | -1.54% | 10,800 |
| Oct 5, 2026 | 25.90 | 26.10 | 25.80 | 25.95 | 25.95 | -4.24% | 9,600 |
| Oct 1, 2026 | 26.90 | 27.35 | 26.70 | 27.10 | 27.10 | 0.56% | 19,200 |
| Sep 30, 2026 | 25.55 | 26.95 | 25.55 | 26.95 | 26.95 | 5.07% | 4,200 |
| Sep 29, 2026 | 25.80 | 26.05 | 25.35 | 25.65 | 25.65 | -5.00% | 7,800 |
| Sep 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.69% | 600 |
| Sep 25, 2026 | 26.15 | 26.90 | 23.80 | 26.55 | 26.55 | 1.53% | 30,000 |
| Sep 24, 2026 | 26.50 | 26.90 | 26.15 | 26.15 | 26.15 | -1.32% | 7,800 |
| Sep 23, 2026 | 27.00 | 27.30 | 26.20 | 26.50 | 26.50 | 1.15% | 6,600 |
| Sep 22, 2026 | 27.00 | 27.15 | 26.20 | 26.20 | 26.20 | 0.19% | 7,200 |
| Sep 21, 2026 | 26.00 | 26.95 | 26.00 | 26.15 | 26.15 | 0.38% | 10,200 |
| Sep 18, 2026 | 27.50 | 27.50 | 25.70 | 26.05 | 26.05 | -2.43% | 58,800 |
| Sep 17, 2026 | 28.00 | 28.00 | 26.30 | 26.70 | 26.70 | -4.98% | 24,000 |
| Sep 16, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1,800 |
| Sep 15, 2026 | 26.60 | 28.25 | 26.60 | 28.10 | 28.10 | 1.44% | 10,800 |
| Sep 11, 2026 | 27.65 | 28.20 | 26.05 | 27.70 | 27.70 | 2.59% | 9,600 |
| Sep 10, 2026 | 27.55 | 27.75 | 25.00 | 27.00 | 27.00 | -3.74% | 47,400 |
| Sep 9, 2026 | 29.50 | 29.50 | 27.90 | 28.05 | 28.05 | -3.94% | 34,200 |
| Sep 8, 2026 | 28.95 | 30.90 | 28.95 | 29.20 | 29.20 | 1.21% | 5,400 |
| Sep 7, 2026 | 29.95 | 29.95 | 28.80 | 28.85 | 28.85 | -3.83% | 9,600 |
| Sep 4, 2026 | 30.95 | 31.00 | 29.50 | 30.00 | 30.00 | -4.46% | 19,200 |
| Sep 3, 2026 | 33.00 | 34.00 | 31.35 | 31.40 | 31.40 | -4.41% | 17,400 |
| Sep 2, 2026 | 30.50 | 33.00 | 30.40 | 32.85 | 32.85 | 0.61% | 10,200 |
| Sep 1, 2026 | 36.25 | 36.75 | 32.50 | 32.65 | 32.65 | -4.67% | 90,000 |
| Aug 31, 2026 | 28.55 | 34.25 | 28.55 | 34.25 | 34.25 | 19.96% | 74,400 |
| Aug 28, 2026 | 32.60 | 33.00 | 28.00 | 28.55 | 28.55 | -7.75% | 18,600 |
| Aug 27, 2026 | 29.00 | 32.00 | 27.20 | 30.95 | 30.95 | 10.93% | 55,800 |
| Aug 26, 2026 | 24.55 | 29.65 | 24.00 | 27.90 | 27.90 | 12.73% | 96,000 |
| Aug 25, 2026 | 26.30 | 26.30 | 24.10 | 24.75 | 24.75 | -1.00% | 19,800 |
| Aug 24, 2026 | 26.05 | 26.05 | 23.80 | 25.00 | 25.00 | 0.20% | 27,600 |
| Aug 21, 2026 | 25.95 | 25.95 | 24.60 | 24.95 | 24.95 | - | 15,000 |
| Aug 20, 2026 | 25.50 | 26.25 | 24.95 | 24.95 | 24.95 | 1.84% | 11,400 |
| Aug 19, 2026 | 24.65 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 21,600 |
| Aug 18, 2026 | 26.70 | 26.70 | 25.00 | 25.00 | 25.00 | -4.58% | 19,800 |
| Aug 17, 2026 | 26.70 | 26.85 | 25.50 | 26.20 | 26.20 | 2.54% | 5,400 |
| Aug 14, 2026 | 25.15 | 26.00 | 24.05 | 25.55 | 25.55 | -0.97% | 62,400 |
| Aug 13, 2026 | 27.20 | 27.20 | 25.45 | 25.80 | 25.80 | -4.44% | 38,400 |
| Aug 12, 2026 | 29.90 | 29.90 | 26.50 | 27.00 | 27.00 | 1.89% | 41,400 |
| Aug 11, 2026 | 28.80 | 29.95 | 25.00 | 26.50 | 26.50 | -5.36% | 27,600 |
| Aug 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 1,200 |
| Aug 7, 2026 | 28.50 | 29.00 | 27.35 | 28.40 | 28.40 | -0.35% | 8,400 |
| Aug 6, 2026 | 28.40 | 30.00 | 27.35 | 28.50 | 28.50 | -1.72% | 9,600 |
| Aug 5, 2026 | 29.70 | 31.00 | 28.00 | 29.00 | 29.00 | -6.45% | 9,600 |