Trisura Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	39.49	41.52	39.49	41.34	41.34	4.16%	98,625
Dec 15, 2025	40.06	40.06	39.50	39.69	39.69	-0.63%	64,344
Dec 12, 2025	39.21	40.03	39.21	39.94	39.94	1.22%	69,376
Dec 11, 2025	40.36	40.50	39.46	39.46	39.46	-1.50%	58,925
Dec 10, 2025	38.90	40.24	38.89	40.06	40.06	2.88%	94,462
Dec 9, 2025	39.00	39.20	38.85	38.94	38.94	0.18%	56,412
Dec 8, 2025	39.70	39.70	38.70	38.87	38.87	-2.21%	44,359
Dec 5, 2025	39.64	39.96	39.10	39.75	39.75	0.79%	39,330
Dec 4, 2025	39.91	40.14	39.39	39.44	39.44	-1.30%	37,871
Dec 3, 2025	40.47	40.47	39.84	39.96	39.96	-0.37%	40,370
Dec 2, 2025	40.02	40.64	40.02	40.11	40.11	-0.52%	47,552
Dec 1, 2025	40.64	40.66	40.17	40.32	40.32	-1.03%	72,813
Nov 28, 2025	40.52	40.91	40.24	40.74	40.74	1.27%	63,778
Nov 27, 2025	40.30	40.38	40.09	40.23	40.23	-0.22%	16,586
Nov 26, 2025	40.18	40.58	39.96	40.32	40.32	0.93%	45,419
Nov 25, 2025	39.61	40.00	39.54	39.95	39.95	0.86%	61,109
Nov 24, 2025	39.75	39.75	39.37	39.61	39.61	-0.23%	56,547
Nov 21, 2025	39.40	40.00	39.40	39.70	39.70	0.56%	69,376
Nov 20, 2025	39.85	40.48	39.43	39.48	39.48	-0.78%	51,391
Nov 19, 2025	40.18	40.24	39.32	39.79	39.79	-0.43%	109,361
Nov 18, 2025	39.95	40.38	39.87	39.96	39.96	-0.89%	67,659
Nov 17, 2025	39.29	40.74	39.29	40.32	40.32	2.75%	108,182
Nov 14, 2025	39.00	39.33	38.59	39.24	39.24	0.80%	52,875
Nov 13, 2025	39.74	39.93	38.88	38.93	38.93	-2.36%	85,327
Nov 12, 2025	39.49	40.29	39.44	39.87	39.87	1.71%	97,850
Nov 11, 2025	39.79	39.79	38.64	39.20	39.20	-0.88%	69,652
Nov 10, 2025	39.28	39.85	38.87	39.55	39.55	1.10%	79,653
Nov 7, 2025	37.20	39.16	36.61	39.12	39.12	5.79%	280,553
Nov 6, 2025	37.52	37.80	36.89	36.98	36.98	-1.70%	114,632
Nov 5, 2025	37.96	38.15	37.57	37.62	37.62	0.19%	56,313
Nov 4, 2025	38.09	38.09	37.43	37.55	37.55	-1.42%	45,605
Nov 3, 2025	38.74	38.74	37.93	38.09	38.09	-1.45%	49,085
Oct 31, 2025	37.31	38.72	37.31	38.65	38.65	2.96%	72,199
Oct 30, 2025	37.37	38.81	37.00	37.54	37.54	0.86%	67,657
Oct 29, 2025	38.03	38.03	37.07	37.22	37.22	-2.34%	46,662
Oct 28, 2025	38.84	38.85	37.95	38.11	38.11	-1.42%	44,015
Oct 27, 2025	38.89	38.99	38.44	38.66	38.66	-0.51%	30,565
Oct 24, 2025	38.85	39.42	38.69	38.86	38.86	0.15%	87,093
Oct 23, 2025	38.74	38.90	37.89	38.80	38.80	0.91%	114,594
Oct 22, 2025	37.09	38.79	37.09	38.45	38.45	3.19%	105,648
Oct 21, 2025	37.59	37.92	37.26	37.26	37.26	-1.32%	90,576
Oct 20, 2025	37.19	37.95	37.19	37.76	37.76	2.05%	106,350
Oct 17, 2025	36.02	37.04	36.02	37.00	37.00	1.15%	65,539
Oct 16, 2025	37.71	37.93	36.41	36.58	36.58	-3.64%	59,044
Oct 15, 2025	38.36	38.61	37.86	37.96	37.96	-0.86%	54,627
Oct 14, 2025	37.91	38.86	37.91	38.29	38.29	0.39%	72,526
Oct 10, 2025	38.27	38.39	37.70	38.14	38.14	0.29%	58,687
Oct 9, 2025	38.63	38.63	37.76	38.03	38.03	-0.94%	39,635
Oct 8, 2025	38.26	38.65	38.15	38.39	38.39	1.16%	33,012
Oct 7, 2025	38.66	38.66	37.79	37.95	37.95	-1.40%	51,248