Trishakti Industries Limited (BOM:531279)
India
· Delayed Price · Currency is INR 163.30
-4.90 (-2.91%)
At close: Apr 28, 2026
Trishakti Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 171.85 | 171.85 | 162.00 | 162.15 | 162.15 | -0.70% | 20,996 |
| Apr 28, 2026 | 166.00 | 175.00 | 152.05 | 163.30 | 163.30 | -2.91% | 62,805 |
| Apr 27, 2026 | 177.80 | 184.75 | 162.00 | 168.20 | 168.20 | -5.35% | 50,344 |
| Apr 24, 2026 | 180.75 | 191.00 | 169.00 | 177.70 | 177.70 | 0.71% | 34,371 |
| Apr 23, 2026 | 173.00 | 186.80 | 165.00 | 176.45 | 176.45 | 3.98% | 187,000 |
| Apr 22, 2026 | 157.00 | 171.00 | 155.15 | 169.70 | 169.70 | 8.09% | 71,009 |
| Apr 21, 2026 | 158.50 | 161.15 | 156.25 | 157.00 | 157.00 | -1.04% | 19,121 |
| Apr 20, 2026 | 159.70 | 162.90 | 155.00 | 158.65 | 158.65 | -0.66% | 22,743 |
| Apr 17, 2026 | 151.50 | 161.00 | 151.50 | 159.70 | 159.70 | 5.45% | 39,024 |
| Apr 16, 2026 | 148.00 | 152.40 | 148.00 | 151.45 | 151.45 | 2.37% | 39,745 |
| Apr 15, 2026 | 143.95 | 148.15 | 141.05 | 147.95 | 147.95 | 5.00% | 38,913 |
| Apr 13, 2026 | 135.00 | 142.45 | 135.00 | 140.90 | 140.90 | -0.39% | 11,620 |
| Apr 10, 2026 | 139.85 | 143.60 | 138.00 | 141.45 | 141.45 | 3.21% | 91,363 |
| Apr 9, 2026 | 138.10 | 142.15 | 135.20 | 137.05 | 137.05 | -0.98% | 5,113 |
| Apr 8, 2026 | 136.00 | 144.00 | 136.00 | 138.40 | 138.40 | 2.78% | 13,578 |
| Apr 7, 2026 | 135.00 | 136.30 | 115.10 | 134.65 | 134.65 | -1.39% | 11,877 |
| Apr 6, 2026 | 137.00 | 144.75 | 135.10 | 136.55 | 136.55 | 0.15% | 21,165 |
| Apr 2, 2026 | 131.05 | 136.75 | 130.00 | 136.35 | 136.35 | 2.63% | 4,683 |
| Apr 1, 2026 | 129.30 | 134.50 | 129.15 | 132.85 | 132.85 | 4.69% | 7,537 |
| Mar 30, 2026 | 129.95 | 129.95 | 123.00 | 126.90 | 126.90 | -2.42% | 14,573 |
| Mar 27, 2026 | 140.00 | 143.45 | 128.75 | 130.05 | 130.05 | -5.45% | 42,929 |
| Mar 25, 2026 | 138.95 | 144.90 | 114.90 | 137.55 | 137.55 | 1.44% | 32,579 |
| Mar 24, 2026 | 131.30 | 139.95 | 122.00 | 135.60 | 135.60 | 8.18% | 13,211 |
| Mar 23, 2026 | 129.00 | 129.00 | 123.20 | 125.35 | 125.35 | -2.90% | 4,758 |
| Mar 20, 2026 | 124.90 | 129.85 | 124.90 | 129.10 | 129.10 | 3.36% | 3,101 |
| Mar 19, 2026 | 125.55 | 129.95 | 123.05 | 124.90 | 124.90 | -2.04% | 5,965 |
| Mar 18, 2026 | 123.10 | 129.30 | 123.10 | 127.50 | 127.50 | 2.04% | 5,579 |
| Mar 17, 2026 | 128.00 | 128.00 | 120.00 | 124.95 | 124.95 | -1.81% | 13,069 |
| Mar 16, 2026 | 128.35 | 130.95 | 126.00 | 127.25 | 127.25 | -2.86% | 7,544 |
| Mar 13, 2026 | 131.90 | 134.00 | 125.50 | 131.00 | 131.00 | 0.42% | 9,326 |
| Mar 12, 2026 | 131.00 | 132.25 | 130.00 | 130.45 | 130.45 | -0.38% | 1,635 |
| Mar 11, 2026 | 134.00 | 134.00 | 129.80 | 130.95 | 130.95 | -0.57% | 4,671 |
| Mar 10, 2026 | 131.75 | 134.15 | 130.30 | 131.70 | 131.70 | -0.04% | 2,809 |
| Mar 9, 2026 | 130.20 | 134.40 | 130.00 | 131.75 | 131.75 | -0.45% | 7,961 |
| Mar 6, 2026 | 131.90 | 134.90 | 131.90 | 132.35 | 132.35 | 0.34% | 6,411 |
| Mar 5, 2026 | 133.30 | 134.90 | 129.00 | 131.90 | 131.90 | 0.76% | 13,974 |
| Mar 4, 2026 | 135.00 | 135.00 | 129.95 | 130.90 | 130.90 | -5.08% | 15,688 |
| Mar 2, 2026 | 135.60 | 139.30 | 131.20 | 137.90 | 137.90 | 0.18% | 20,690 |
| Feb 27, 2026 | 143.10 | 144.80 | 133.00 | 137.65 | 137.65 | -3.81% | 10,833 |
| Feb 26, 2026 | 141.95 | 145.00 | 141.95 | 143.10 | 143.10 | 0.32% | 1,945 |
| Feb 25, 2026 | 141.10 | 144.00 | 141.10 | 142.65 | 142.65 | -0.28% | 3,020 |
| Feb 24, 2026 | 144.15 | 144.15 | 137.00 | 143.05 | 143.05 | -3.31% | 16,391 |
| Feb 23, 2026 | 142.75 | 148.00 | 142.75 | 147.95 | 147.95 | 2.14% | 6,345 |
| Feb 20, 2026 | 143.30 | 152.00 | 142.00 | 144.85 | 144.85 | 0.42% | 10,803 |
| Feb 19, 2026 | 147.60 | 147.60 | 142.55 | 144.25 | 144.25 | -3.22% | 5,257 |
| Feb 18, 2026 | 153.80 | 155.90 | 147.70 | 149.05 | 149.05 | -0.50% | 19,209 |
| Feb 17, 2026 | 152.00 | 152.00 | 141.00 | 149.80 | 149.80 | 3.31% | 25,284 |
| Feb 16, 2026 | 151.30 | 152.90 | 143.90 | 145.00 | 145.00 | -1.86% | 7,704 |
| Feb 13, 2026 | 145.00 | 148.00 | 140.60 | 147.75 | 147.75 | 1.58% | 21,950 |
| Feb 12, 2026 | 142.50 | 147.00 | 136.20 | 145.45 | 145.45 | 3.01% | 14,210 |
| Feb 11, 2026 | 139.00 | 144.00 | 137.30 | 141.20 | 141.20 | 0.93% | 7,470 |
| Feb 10, 2026 | 140.00 | 141.50 | 136.00 | 139.90 | 139.90 | 1.52% | 21,038 |
| Feb 9, 2026 | 140.60 | 145.50 | 131.25 | 137.80 | 137.80 | 0.07% | 18,538 |
| Feb 6, 2026 | 140.55 | 140.55 | 137.30 | 137.70 | 137.70 | -2.03% | 2,148 |
| Feb 5, 2026 | 143.00 | 143.00 | 140.00 | 140.55 | 140.55 | -1.58% | 3,290 |
| Feb 4, 2026 | 140.00 | 149.00 | 134.00 | 142.80 | 142.80 | 4.16% | 42,651 |
| Feb 3, 2026 | 139.00 | 139.00 | 134.00 | 137.10 | 137.10 | 2.08% | 6,817 |
| Feb 2, 2026 | 139.65 | 139.65 | 131.25 | 134.30 | 134.30 | -3.83% | 15,805 |
| Feb 1, 2026 | 138.35 | 141.20 | 134.90 | 139.65 | 139.65 | 0.94% | 14,524 |
| Jan 30, 2026 | 137.85 | 139.15 | 134.20 | 138.35 | 138.35 | -1.39% | 18,700 |
| Jan 29, 2026 | 145.55 | 146.70 | 130.00 | 140.30 | 140.30 | -3.61% | 26,364 |
| Jan 28, 2026 | 137.60 | 146.00 | 137.60 | 145.55 | 145.55 | 5.47% | 15,505 |
| Jan 27, 2026 | 140.60 | 145.60 | 137.00 | 138.00 | 138.00 | -2.78% | 6,004 |
| Jan 23, 2026 | 146.00 | 147.95 | 138.05 | 141.95 | 141.95 | -1.39% | 17,566 |
| Jan 22, 2026 | 148.65 | 153.00 | 142.10 | 143.95 | 143.95 | -1.44% | 38,034 |
| Jan 21, 2026 | 156.70 | 156.70 | 145.00 | 146.05 | 146.05 | -4.48% | 39,003 |
| Jan 20, 2026 | 155.80 | 159.70 | 145.20 | 152.90 | 152.90 | 3.21% | 83,711 |
| Jan 19, 2026 | 154.95 | 154.95 | 142.25 | 148.15 | 148.15 | -0.60% | 79,960 |
| Jan 16, 2026 | 139.00 | 150.00 | 138.10 | 149.05 | 149.05 | 7.11% | 19,563 |
| Jan 14, 2026 | 136.10 | 141.00 | 135.00 | 139.15 | 139.15 | 1.61% | 16,420 |
| Jan 13, 2026 | 142.60 | 144.80 | 135.85 | 136.95 | 136.95 | -6.01% | 18,117 |
| Jan 12, 2026 | 134.80 | 147.30 | 131.20 | 145.70 | 145.70 | 8.21% | 10,749 |
| Jan 9, 2026 | 136.60 | 141.50 | 133.20 | 134.65 | 134.65 | -3.20% | 13,178 |
| Jan 8, 2026 | 142.55 | 143.00 | 137.00 | 139.10 | 139.10 | -2.42% | 15,896 |
| Jan 7, 2026 | 150.30 | 150.30 | 142.10 | 142.55 | 142.55 | -2.16% | 4,602 |
| Jan 6, 2026 | 147.00 | 148.40 | 142.95 | 145.70 | 145.70 | 1.04% | 7,810 |
| Jan 5, 2026 | 146.00 | 151.40 | 143.20 | 144.20 | 144.20 | -1.64% | 8,436 |
| Jan 2, 2026 | 144.25 | 151.85 | 144.25 | 146.60 | 146.60 | 0.51% | 5,913 |
| Jan 1, 2026 | 143.20 | 149.00 | 143.20 | 145.85 | 145.85 | -0.07% | 802 |
| Dec 31, 2025 | 150.80 | 150.80 | 145.75 | 145.95 | 145.95 | -0.92% | 8,583 |
| Dec 30, 2025 | 145.00 | 154.80 | 143.00 | 147.30 | 147.30 | 2.76% | 27,438 |
| Dec 29, 2025 | 145.60 | 145.60 | 141.60 | 143.35 | 143.35 | -1.55% | 4,313 |
| Dec 26, 2025 | 146.55 | 147.25 | 145.00 | 145.60 | 145.60 | -2.08% | 5,044 |
| Dec 24, 2025 | 146.00 | 150.05 | 145.25 | 148.70 | 148.70 | 0.44% | 5,341 |
| Dec 23, 2025 | 145.20 | 151.50 | 141.10 | 148.05 | 148.05 | 1.96% | 9,144 |
| Dec 22, 2025 | 148.75 | 160.00 | 145.10 | 145.20 | 145.20 | 0.14% | 17,079 |
| Dec 19, 2025 | 143.60 | 147.90 | 143.60 | 145.00 | 145.00 | -0.75% | 48,182 |
| Dec 18, 2025 | 147.90 | 148.85 | 142.50 | 146.10 | 146.10 | -1.78% | 8,491 |
| Dec 17, 2025 | 152.00 | 152.00 | 143.65 | 148.75 | 148.75 | 0.13% | 1,933 |
| Dec 16, 2025 | 142.25 | 154.00 | 140.25 | 148.55 | 148.55 | 4.43% | 19,119 |
| Dec 15, 2025 | 141.85 | 146.00 | 138.00 | 142.25 | 142.25 | 1.75% | 6,897 |
| Dec 12, 2025 | 140.10 | 142.80 | 139.60 | 139.80 | 139.80 | -0.60% | 913 |
| Dec 11, 2025 | 142.50 | 143.00 | 140.00 | 140.65 | 140.65 | -2.05% | 1,013 |
| Dec 10, 2025 | 142.00 | 143.75 | 140.05 | 143.60 | 143.60 | 1.02% | 3,891 |
| Dec 9, 2025 | 140.50 | 144.00 | 138.20 | 142.15 | 142.15 | 1.46% | 2,142 |
| Dec 8, 2025 | 142.00 | 144.00 | 138.00 | 140.10 | 140.10 | -0.92% | 3,817 |
| Dec 5, 2025 | 139.50 | 143.00 | 137.20 | 141.40 | 141.40 | 1.33% | 2,596 |
| Dec 4, 2025 | 144.30 | 144.30 | 139.20 | 139.55 | 139.55 | -1.03% | 3,695 |
| Dec 3, 2025 | 139.20 | 145.00 | 137.00 | 141.00 | 141.00 | 1.29% | 7,646 |
| Dec 2, 2025 | 141.00 | 141.40 | 136.00 | 139.20 | 139.20 | -1.28% | 13,072 |