Trinity League India Limited (BOM:531846)
India
· Delayed Price · Currency is INR 13.29
-0.11 (-0.82%)
At close: Apr 28, 2026
Trinity League India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.39 | 13.39 | 13.29 | 13.29 | 13.29 | -0.82% | 11 |
| Apr 27, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -4.69% | 374 |
| Apr 24, 2026 | 14.07 | 14.07 | 14.03 | 14.06 | 14.06 | 4.46% | 60 |
| Apr 22, 2026 | 13.48 | 13.48 | 12.90 | 13.46 | 13.46 | -0.30% | 241 |
| Apr 21, 2026 | 13.74 | 13.74 | 13.50 | 13.50 | 13.50 | 2.35% | 600 |
| Apr 20, 2026 | 13.93 | 13.93 | 13.19 | 13.19 | 13.19 | -4.90% | 774 |
| Apr 17, 2026 | 13.94 | 13.94 | 13.87 | 13.87 | 13.87 | 3.51% | 2,025 |
| Apr 16, 2026 | 13.40 | 13.40 | 12.25 | 13.40 | 13.40 | 4.93% | 7,358 |
| Apr 15, 2026 | 12.77 | 12.77 | 12.41 | 12.77 | 12.77 | 4.93% | 370 |
| Apr 10, 2026 | 11.61 | 12.17 | 11.61 | 12.17 | 12.17 | - | 1,055 |
| Apr 8, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 10 |
| Mar 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 6 |
| Mar 18, 2026 | 11.07 | 12.17 | 11.07 | 12.17 | 12.17 | 9.94% | 97 |
| Mar 17, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -10.00% | 4 |
| Mar 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% | 8 |
| Mar 10, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - | 1 |
| Mar 9, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.48% | 9 |
| Mar 5, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.56% | 270 |
| Mar 4, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.56% | 104 |
| Feb 27, 2026 | 12.58 | 12.58 | 12.56 | 12.56 | 12.56 | -9.96% | 5,005 |
| Feb 26, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1 |
| Feb 25, 2026 | 13.65 | 13.95 | 12.82 | 13.95 | 13.95 | -2.04% | 7,010 |
| Feb 24, 2026 | 12.40 | 14.24 | 12.40 | 14.24 | 14.24 | 4.32% | 269 |
| Feb 23, 2026 | 13.99 | 13.99 | 13.65 | 13.65 | 13.65 | 6.89% | 19,791 |
| Feb 20, 2026 | 14.30 | 14.30 | 12.77 | 12.77 | 12.77 | -1.77% | 314 |
| Feb 19, 2026 | 13.99 | 13.99 | 11.71 | 13.00 | 13.00 | - | 198 |
| Feb 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.20% | 1 |
| Feb 17, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.44% | 50 |
| Feb 16, 2026 | 13.49 | 13.49 | 12.20 | 13.49 | 13.49 | - | 111 |
| Feb 13, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 25 |
| Feb 10, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 8.53% | 10 |
| Feb 9, 2026 | 11.30 | 12.43 | 11.30 | 12.43 | 12.43 | 10.00% | 354 |
| Feb 6, 2026 | 12.62 | 12.62 | 11.30 | 11.30 | 11.30 | -9.60% | 51 |
| Feb 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 10 |
| Feb 3, 2026 | 12.04 | 12.04 | 12.00 | 12.00 | 12.00 | -0.41% | 5,053 |
| Feb 2, 2026 | 11.48 | 12.05 | 11.48 | 12.05 | 12.05 | 4.97% | 1,006 |
| Feb 1, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -4.81% | 1 |
| Jan 30, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -4.81% | 1 |
| Jan 29, 2026 | 13.10 | 13.10 | 12.67 | 12.67 | 12.67 | -4.95% | 1,501 |
| Jan 28, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 810 |
| Jan 27, 2026 | 13.32 | 13.33 | 13.32 | 13.33 | 13.33 | -0.07% | 1,005 |
| Jan 23, 2026 | 12.72 | 13.34 | 12.72 | 13.34 | 13.34 | 4.87% | 2,783 |
| Jan 22, 2026 | 12.16 | 12.72 | 12.16 | 12.72 | 12.72 | -0.63% | 1,046 |
| Jan 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | 3 |
| Jan 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | 1 |
| Jan 19, 2026 | 13.48 | 13.48 | 12.90 | 12.90 | 12.90 | -4.30% | 1,082 |
| Jan 16, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -4.94% | 1,450 |
| Jan 14, 2026 | 14.20 | 14.20 | 14.18 | 14.18 | 14.18 | 4.73% | 143 |
| Jan 13, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | 1,540 |
| Jan 12, 2026 | 12.90 | 13.54 | 12.90 | 13.54 | 13.54 | 4.96% | 35 |
| Jan 9, 2026 | 12.86 | 13.50 | 12.25 | 12.90 | 12.90 | 0.31% | 91 |
| Jan 8, 2026 | 13.11 | 13.11 | 12.35 | 12.86 | 12.86 | -1.00% | 9,350 |
| Jan 7, 2026 | 12.60 | 13.23 | 12.60 | 12.99 | 12.99 | 3.10% | 4,292 |
| Jan 5, 2026 | 13.58 | 13.58 | 12.35 | 12.60 | 12.60 | -3.00% | 542 |
| Jan 2, 2026 | 13.28 | 13.28 | 12.05 | 12.99 | 12.99 | 2.69% | 87 |
| Jan 1, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98% | 17 |
| Dec 31, 2025 | 11.40 | 12.60 | 11.40 | 12.05 | 12.05 | 0.42% | 715 |
| Dec 30, 2025 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | -4.76% | 12 |
| Dec 29, 2025 | 12.60 | 12.60 | 11.80 | 12.60 | 12.60 | 1.45% | 267 |
| Dec 26, 2025 | 12.60 | 12.60 | 11.40 | 12.42 | 12.42 | 3.50% | 77 |
| Dec 24, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | - | 90 |
| Dec 23, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 423 |
| Dec 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 5 |
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 100 |
| Dec 18, 2025 | 13.49 | 13.49 | 12.30 | 12.40 | 12.40 | -3.88% | 13 |
| Dec 17, 2025 | 13.95 | 13.95 | 12.70 | 12.90 | 12.90 | -3.01% | 36 |
| Dec 16, 2025 | 13.42 | 13.42 | 13.30 | 13.30 | 13.30 | 3.99% | 47 |
| Dec 15, 2025 | 12.99 | 12.99 | 12.35 | 12.79 | 12.79 | -1.62% | 251 |
| Dec 12, 2025 | 12.50 | 13.12 | 12.50 | 13.00 | 13.00 | 4.00% | 4,293 |
| Dec 11, 2025 | 12.50 | 12.50 | 11.90 | 12.50 | 12.50 | 4.95% | 26 |
| Dec 10, 2025 | 12.34 | 12.34 | 11.76 | 11.91 | 11.91 | 1.28% | 1,533 |
| Dec 9, 2025 | 12.35 | 12.35 | 11.19 | 11.76 | 11.76 | -0.08% | 926 |
| Dec 8, 2025 | 11.21 | 11.77 | 10.65 | 11.77 | 11.77 | 5.00% | 4,753 |
| Dec 5, 2025 | 12.13 | 12.13 | 11.10 | 11.21 | 11.21 | -3.11% | 626 |
| Dec 4, 2025 | 11.83 | 11.83 | 11.31 | 11.57 | 11.57 | 2.66% | 229 |
| Dec 3, 2025 | 10.67 | 11.79 | 10.67 | 11.27 | 11.27 | 0.36% | 36,707 |
| Dec 2, 2025 | 11.77 | 12.36 | 11.20 | 11.23 | 11.23 | -4.67% | 7,883 |
| Dec 1, 2025 | 11.78 | 12.30 | 11.78 | 11.78 | 11.78 | -4.92% | 4,434 |
| Nov 28, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -4.98% | 6,040 |
| Nov 27, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -4.96% | 1,111 |
| Nov 26, 2025 | 14.75 | 14.75 | 13.72 | 13.72 | 13.72 | -4.99% | 615 |
| Nov 25, 2025 | 14.54 | 14.54 | 13.16 | 14.44 | 14.44 | 4.26% | 10,069 |
| Nov 24, 2025 | 13.23 | 13.85 | 13.23 | 13.85 | 13.85 | 4.69% | 5,029 |
| Nov 21, 2025 | 14.61 | 14.61 | 13.23 | 13.23 | 13.23 | -4.96% | 34 |
| Nov 20, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 4.98% | 10 |
| Nov 19, 2025 | 14.24 | 14.24 | 13.26 | 13.26 | 13.26 | -4.95% | 12 |
| Nov 18, 2025 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | 0.79% | 120 |
| Nov 17, 2025 | 13.44 | 14.39 | 13.44 | 13.84 | 13.84 | 0.95% | 4,838 |
| Nov 14, 2025 | 13.82 | 13.82 | 13.17 | 13.71 | 13.71 | 4.10% | 2,152 |
| Nov 13, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - | 71 |
| Nov 12, 2025 | 13.16 | 13.17 | 13.16 | 13.17 | 13.17 | - | 2 |
| Nov 10, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - | 19 |
| Nov 7, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - | 1 |
| Nov 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - | 1,000 |
| Nov 3, 2025 | 13.17 | 13.17 | 12.52 | 13.17 | 13.17 | - | 124 |
| Oct 31, 2025 | 12.55 | 13.17 | 12.55 | 13.17 | 13.17 | 4.94% | 3,102 |
| Oct 30, 2025 | 11.50 | 12.55 | 11.40 | 12.55 | 12.55 | 4.58% | 35 |
| Oct 29, 2025 | 11.50 | 12.07 | 11.50 | 12.00 | 12.00 | -0.58% | 8 |
| Oct 28, 2025 | 12.32 | 12.32 | 12.07 | 12.07 | 12.07 | -2.03% | 3 |