Trustwave Securities Limited (BOM:508963)
India
· Delayed Price · Currency is INR 451.00
0.00 (0.00%)
At close: Apr 24, 2026
Trustwave Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 451.00 | 451.00 | 414.00 | 451.00 | 451.00 | 4.98% | 924 |
| Apr 23, 2026 | 409.80 | 429.60 | 409.80 | 429.60 | 429.60 | 4.83% | - |
| Apr 22, 2026 | 414.60 | 414.60 | 378.80 | 409.80 | 409.80 | 2.81% | 1 |
| Apr 21, 2026 | 380.00 | 398.60 | 380.00 | 398.60 | 398.60 | 4.95% | 3 |
| Apr 20, 2026 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 4.98% | 3 |
| Apr 17, 2026 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 4.99% | 10 |
| Apr 16, 2026 | 335.00 | 344.60 | 312.00 | 344.60 | 344.60 | 4.93% | 1,173 |
| Apr 15, 2026 | 330.00 | 330.00 | 328.40 | 328.40 | 328.40 | 4.39% | - |
| Apr 13, 2026 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 4.94% | - |
| Apr 10, 2026 | 299.80 | 299.80 | 299.80 | 299.80 | 299.80 | 4.97% | - |
| Apr 8, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 5.00% | 2 |
| Apr 7, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.02% | 5 |
| Mar 30, 2026 | 278.00 | 278.00 | 277.60 | 277.60 | 277.60 | -0.50% | 5 |
| Mar 27, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 61 |
| Mar 25, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | - |
| Mar 18, 2026 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | -4.97% | 10 |
| Mar 16, 2026 | 293.60 | 293.60 | 279.00 | 293.60 | 293.60 | - | 110 |
| Mar 12, 2026 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - | 8 |
| Mar 11, 2026 | 315.20 | 315.20 | 293.60 | 293.60 | 293.60 | -4.98% | - |
| Mar 10, 2026 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | -4.63% | - |
| Mar 6, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -4.20% | - |
| Mar 4, 2026 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | -5.00% | 5 |
| Feb 26, 2026 | 366.80 | 366.80 | 356.00 | 356.00 | 356.00 | -4.86% | 7 |
| Feb 25, 2026 | 376.00 | 376.00 | 374.20 | 374.20 | 374.20 | -4.98% | 55 |
| Feb 24, 2026 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | - | 5 |
| Feb 23, 2026 | 376.00 | 393.80 | 376.00 | 393.80 | 393.80 | 4.73% | 9 |
| Feb 20, 2026 | 376.00 | 378.00 | 376.00 | 376.00 | 376.00 | -4.52% | 16 |
| Feb 18, 2026 | 414.40 | 414.40 | 393.80 | 393.80 | 393.80 | -4.97% | 7 |
| Feb 17, 2026 | 416.20 | 416.20 | 414.40 | 414.40 | 414.40 | -5.00% | 17 |
| Feb 16, 2026 | 445.00 | 449.00 | 436.00 | 436.20 | 436.20 | -4.55% | 10 |
| Feb 13, 2026 | 480.00 | 480.00 | 457.00 | 457.00 | 457.00 | -4.79% | 30 |
| Feb 12, 2026 | 435.20 | 480.00 | 435.20 | 480.00 | 480.00 | 4.80% | - |
| Feb 11, 2026 | 429.00 | 462.00 | 420.00 | 458.00 | 458.00 | 4.09% | 39 |
| Feb 10, 2026 | 436.20 | 440.00 | 415.00 | 440.00 | 440.00 | 0.87% | 3 |
| Feb 6, 2026 | 436.20 | 436.20 | 436.20 | 436.20 | 436.20 | 4.96% | 242 |
| Feb 5, 2026 | 414.00 | 417.80 | 414.00 | 415.60 | 415.60 | 4.42% | 25 |
| Feb 4, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 4.74% | 20 |
| Feb 3, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.96% | 5 |
| Feb 2, 2026 | 376.40 | 376.40 | 376.40 | 376.40 | 376.40 | -5.00% | 5 |
| Jan 30, 2026 | 378.00 | 396.20 | 360.00 | 396.20 | 396.20 | 4.81% | 33 |
| Jan 29, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5.00% | 35 |
| Jan 28, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 5 |
| Jan 27, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 36 |
| Jan 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 20 |
| Jan 22, 2026 | 339.20 | 360.00 | 339.20 | 360.00 | 360.00 | 0.84% | 23 |
| Jan 21, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | -4.80% | - |
| Jan 16, 2026 | 357.40 | 375.00 | 357.40 | 375.00 | 375.00 | 4.92% | 60 |
| Jan 14, 2026 | 357.40 | 357.40 | 357.40 | 357.40 | 357.40 | 4.99% | - |
| Jan 12, 2026 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | 5.00% | 70 |
| Jan 6, 2026 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | 4.99% | 29 |
| Jan 2, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | -4.98% | 50 |
| Jan 1, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 4.17% | 5 |
| Dec 31, 2025 | 312.00 | 313.00 | 312.00 | 312.00 | 312.00 | -4.65% | 21 |
| Dec 30, 2025 | 361.20 | 361.20 | 327.20 | 327.20 | 327.20 | -4.88% | 23 |
| Dec 29, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | - |
| Dec 22, 2025 | 328.00 | 344.40 | 326.40 | 344.00 | 344.00 | 4.88% | 73 |
| Dec 19, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 1 |
| Dec 16, 2025 | 297.00 | 328.00 | 297.00 | 328.00 | 328.00 | 4.93% | 108 |
| Dec 15, 2025 | 329.00 | 329.00 | 312.60 | 312.60 | 312.60 | -4.98% | 50 |
| Dec 11, 2025 | 323.00 | 329.00 | 323.00 | 329.00 | 329.00 | -3.24% | 22 |
| Dec 10, 2025 | 315.00 | 340.00 | 314.80 | 340.00 | 340.00 | 2.66% | 66 |
| Dec 9, 2025 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | -4.99% | 34 |
| Dec 8, 2025 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | -4.96% | 13 |
| Dec 5, 2025 | 367.00 | 367.00 | 366.80 | 366.80 | 366.80 | -4.97% | 2 |
| Dec 4, 2025 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | -4.97% | - |
| Dec 3, 2025 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | -4.96% | - |
| Dec 1, 2025 | 427.40 | 427.40 | 427.40 | 427.40 | 427.40 | -4.98% | 1 |
| Nov 28, 2025 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | -4.99% | - |
| Nov 25, 2025 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | -0.46% | - |
| Nov 19, 2025 | 475.60 | 475.60 | 475.60 | 475.60 | 475.60 | 4.90% | - |
| Nov 17, 2025 | 453.40 | 453.40 | 453.40 | 453.40 | 453.40 | -4.99% | 5 |
| Nov 13, 2025 | 477.20 | 477.20 | 465.20 | 477.20 | 477.20 | 4.93% | 60 |
| Nov 11, 2025 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | 4.94% | - |
| Nov 10, 2025 | 392.40 | 433.60 | 392.40 | 433.40 | 433.40 | 4.94% | 531 |
| Nov 7, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - | - |
| Nov 4, 2025 | 412.00 | 414.00 | 412.00 | 413.00 | 413.00 | -0.24% | 12 |
| Nov 3, 2025 | 375.00 | 414.00 | 375.00 | 414.00 | 414.00 | 4.92% | 22 |
| Oct 31, 2025 | 394.60 | 394.60 | 394.60 | 394.60 | 394.60 | 2.49% | - |
| Oct 30, 2025 | 350.00 | 385.00 | 350.00 | 385.00 | 385.00 | 4.79% | 9 |
| Oct 29, 2025 | 378.20 | 378.20 | 342.20 | 367.40 | 367.40 | 2.00% | 21 |
| Oct 28, 2025 | 360.20 | 360.20 | 340.00 | 360.20 | 360.20 | 0.67% | 130 |
| Oct 27, 2025 | 359.40 | 359.40 | 357.80 | 357.80 | 357.80 | - | 3 |
| Oct 24, 2025 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - | 6 |