Trust Fintech Limited (NSE:TRUST)
India
· Delayed Price · Currency is INR 93.90
-0.35 (-0.37%)
Feb 13, 2025, 3:01 PM IST
Trust Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.75 | 33.10 | 30.10 | 32.75 | 32.75 | -1.50% | 14,400 |
| Mar 6, 2026 | 37.10 | 37.10 | 32.75 | 33.25 | 33.25 | -6.34% | 68,400 |
| Mar 5, 2026 | 34.50 | 36.55 | 34.00 | 35.50 | 35.50 | 1.43% | 17,400 |
| Mar 4, 2026 | 32.10 | 35.00 | 32.10 | 35.00 | 35.00 | -0.43% | 18,600 |
| Mar 2, 2026 | 36.70 | 36.75 | 35.00 | 35.15 | 35.15 | -4.35% | 32,400 |
| Feb 27, 2026 | 37.25 | 37.25 | 35.00 | 36.75 | 36.75 | -2.65% | 39,000 |
| Feb 26, 2026 | 37.00 | 38.50 | 36.00 | 37.75 | 37.75 | -1.95% | 34,200 |
| Feb 25, 2026 | 37.90 | 38.50 | 36.00 | 38.50 | 38.50 | 2.12% | 25,800 |
| Feb 24, 2026 | 38.00 | 38.50 | 37.00 | 37.70 | 37.70 | -2.08% | 4,200 |
| Feb 23, 2026 | 39.90 | 39.90 | 38.50 | 38.50 | 38.50 | -3.51% | 28,200 |
| Feb 20, 2026 | 39.05 | 40.75 | 39.05 | 39.90 | 39.90 | -2.44% | 3,600 |
| Feb 19, 2026 | 40.00 | 41.45 | 40.00 | 40.90 | 40.90 | 5.14% | 3,600 |
| Feb 18, 2026 | 39.60 | 40.00 | 38.55 | 38.90 | 38.90 | -3.59% | 31,200 |
| Feb 17, 2026 | 39.30 | 41.00 | 38.00 | 40.35 | 40.35 | -1.59% | 20,400 |
| Feb 16, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 6.22% | 12,000 |
| Feb 13, 2026 | 40.50 | 42.00 | 38.00 | 38.60 | 38.60 | -6.65% | 58,800 |
| Feb 12, 2026 | 43.15 | 43.90 | 41.25 | 41.35 | 41.35 | -4.17% | 7,800 |
| Feb 11, 2026 | 42.95 | 44.95 | 41.60 | 43.15 | 43.15 | 0.35% | 7,200 |
| Feb 10, 2026 | 43.00 | 43.50 | 43.00 | 43.00 | 43.00 | 0.35% | 3,600 |
| Feb 9, 2026 | 42.75 | 43.60 | 40.00 | 42.85 | 42.85 | -3.71% | 25,800 |
| Feb 6, 2026 | 41.05 | 44.50 | 41.05 | 44.50 | 44.50 | 3.49% | 7,200 |
| Feb 5, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 4,800 |
| Feb 4, 2026 | 45.50 | 48.00 | 44.55 | 45.00 | 45.00 | -3.43% | 13,800 |
| Feb 3, 2026 | 42.50 | 48.80 | 42.50 | 46.60 | 46.60 | 14.50% | 22,200 |
| Feb 2, 2026 | 41.50 | 41.80 | 40.00 | 40.70 | 40.70 | -2.86% | 13,200 |
| Feb 1, 2026 | 42.00 | 42.00 | 40.25 | 41.90 | 41.90 | -0.59% | 10,200 |
| Jan 30, 2026 | 39.25 | 43.00 | 38.00 | 42.15 | 42.15 | 4.72% | 21,000 |
| Jan 29, 2026 | 42.90 | 42.90 | 39.15 | 40.25 | 40.25 | -6.18% | 27,600 |
| Jan 28, 2026 | 41.50 | 43.45 | 41.05 | 42.90 | 42.90 | -1.27% | 13,200 |
| Jan 27, 2026 | 43.25 | 45.50 | 43.25 | 43.45 | 43.45 | -0.23% | 4,200 |
| Jan 23, 2026 | 43.00 | 45.00 | 43.00 | 43.55 | 43.55 | -4.07% | 10,200 |
| Jan 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 600 |
| Jan 21, 2026 | 45.50 | 45.50 | 45.40 | 45.40 | 45.40 | -0.22% | 5,400 |
| Jan 20, 2026 | 45.60 | 46.50 | 45.50 | 45.50 | 45.50 | -2.36% | 18,600 |
| Jan 19, 2026 | 46.45 | 49.10 | 45.60 | 46.60 | 46.60 | -0.85% | 28,200 |
| Jan 16, 2026 | 46.90 | 47.00 | 45.10 | 47.00 | 47.00 | 3.18% | 20,400 |
| Jan 14, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -3.09% | 600 |
| Jan 13, 2026 | 46.75 | 47.00 | 46.70 | 47.00 | 47.00 | 2.40% | 26,400 |
| Jan 12, 2026 | 46.60 | 47.00 | 44.85 | 45.90 | 45.90 | -1.50% | 7,200 |
| Jan 9, 2026 | 47.60 | 48.25 | 46.50 | 46.60 | 46.60 | -3.22% | 20,400 |
| Jan 8, 2026 | 49.70 | 49.75 | 47.50 | 48.15 | 48.15 | -2.13% | 10,200 |
| Jan 7, 2026 | 48.30 | 49.50 | 48.10 | 49.20 | 49.20 | 2.29% | 9,000 |
| Jan 6, 2026 | 48.10 | 48.50 | 48.00 | 48.10 | 48.10 | 0.52% | 16,200 |
| Jan 5, 2026 | 48.00 | 48.30 | 47.50 | 47.85 | 47.85 | -2.35% | 12,000 |
| Jan 2, 2026 | 48.10 | 49.00 | 47.00 | 49.00 | 49.00 | 1.87% | 15,600 |
| Jan 1, 2026 | 47.50 | 48.10 | 47.50 | 48.10 | 48.10 | -0.52% | 6,600 |
| Dec 31, 2025 | 47.15 | 48.50 | 46.00 | 48.35 | 48.35 | 2.55% | 27,000 |
| Dec 30, 2025 | 47.10 | 47.15 | 47.10 | 47.15 | 47.15 | -1.26% | 3,000 |
| Dec 29, 2025 | 49.00 | 49.00 | 47.35 | 47.75 | 47.75 | -2.55% | 4,200 |
| Dec 26, 2025 | 51.45 | 51.45 | 48.25 | 49.00 | 49.00 | - | 20,400 |
| Dec 24, 2025 | 48.70 | 49.00 | 47.60 | 49.00 | 49.00 | -2.00% | 10,800 |
| Dec 23, 2025 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | 0.20% | 6,600 |
| Dec 22, 2025 | 50.00 | 50.00 | 48.30 | 49.90 | 49.90 | -0.20% | 11,400 |
| Dec 19, 2025 | 50.35 | 50.35 | 49.00 | 50.00 | 50.00 | -0.50% | 11,400 |
| Dec 18, 2025 | 49.90 | 50.25 | 49.50 | 50.25 | 50.25 | 4.47% | 3,600 |
| Dec 17, 2025 | 49.85 | 50.35 | 48.05 | 48.10 | 48.10 | -3.51% | 2,400 |
| Dec 16, 2025 | 47.95 | 50.20 | 47.95 | 49.85 | 49.85 | 0.71% | 5,400 |
| Dec 15, 2025 | 49.40 | 50.00 | 49.20 | 49.50 | 49.50 | 3.13% | 25,200 |
| Dec 12, 2025 | 49.75 | 49.75 | 48.00 | 48.00 | 48.00 | -2.54% | 16,200 |
| Dec 11, 2025 | 49.50 | 51.40 | 49.25 | 49.25 | 49.25 | -1.50% | 4,800 |
| Dec 10, 2025 | 48.25 | 51.15 | 48.25 | 50.00 | 50.00 | -1.19% | 8,400 |
| Dec 9, 2025 | 50.25 | 50.60 | 50.20 | 50.60 | 50.60 | 0.70% | 7,200 |
| Dec 8, 2025 | 47.20 | 50.25 | 46.85 | 50.25 | 50.25 | 1.93% | 74,400 |
| Dec 5, 2025 | 49.30 | 51.40 | 49.25 | 49.30 | 49.30 | -4.92% | 8,400 |
| Dec 4, 2025 | 48.50 | 52.35 | 47.40 | 51.85 | 51.85 | 3.91% | 96,000 |
| Dec 3, 2025 | 48.10 | 50.55 | 47.50 | 49.90 | 49.90 | -0.10% | 10,200 |
| Dec 2, 2025 | 53.20 | 53.20 | 49.00 | 49.95 | 49.95 | -1.48% | 9,000 |
| Dec 1, 2025 | 47.80 | 50.70 | 47.50 | 50.70 | 50.70 | 1.71% | 9,600 |
| Nov 28, 2025 | 51.95 | 51.95 | 47.95 | 49.85 | 49.85 | -1.19% | 14,400 |
| Nov 27, 2025 | 49.25 | 51.85 | 49.00 | 50.45 | 50.45 | -0.59% | 4,200 |
| Nov 26, 2025 | 50.00 | 52.25 | 49.15 | 50.75 | 50.75 | -0.59% | 7,200 |
| Nov 25, 2025 | 48.05 | 52.50 | 48.05 | 51.05 | 51.05 | 0.99% | 10,200 |
| Nov 24, 2025 | 51.90 | 51.90 | 50.55 | 50.55 | 50.55 | -4.98% | 10,800 |
| Nov 21, 2025 | 52.50 | 53.20 | 50.55 | 53.20 | 53.20 | 0.95% | 12,600 |
| Nov 20, 2025 | 57.25 | 57.25 | 52.55 | 52.70 | 52.70 | -4.70% | 33,000 |
| Nov 19, 2025 | 54.00 | 56.00 | 52.00 | 55.30 | 55.30 | 2.41% | 16,200 |
| Nov 18, 2025 | 54.20 | 55.00 | 54.00 | 54.00 | 54.00 | -5.01% | 16,800 |
| Nov 17, 2025 | 57.05 | 58.00 | 56.85 | 56.85 | 56.85 | -4.93% | 14,400 |
| Nov 14, 2025 | 56.75 | 60.65 | 56.75 | 59.80 | 59.80 | 1.53% | 7,200 |
| Nov 13, 2025 | 60.70 | 60.70 | 56.45 | 58.90 | 58.90 | 1.29% | 9,000 |
| Nov 12, 2025 | 58.00 | 59.20 | 58.00 | 58.15 | 58.15 | 2.02% | 10,800 |
| Nov 11, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 1,200 |
| Nov 10, 2025 | 58.95 | 59.00 | 56.05 | 56.50 | 56.50 | -4.24% | 13,800 |
| Nov 7, 2025 | 57.00 | 59.90 | 56.45 | 59.00 | 59.00 | -0.67% | 9,000 |
| Nov 6, 2025 | 60.55 | 60.55 | 59.40 | 59.40 | 59.40 | -3.26% | 6,000 |
| Nov 4, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -3.15% | 600 |
| Nov 3, 2025 | 64.60 | 64.60 | 61.50 | 63.40 | 63.40 | -1.86% | 8,400 |
| Oct 31, 2025 | 62.55 | 64.70 | 62.25 | 64.60 | 64.60 | -1.37% | 12,600 |
| Oct 30, 2025 | 66.95 | 67.15 | 61.00 | 65.50 | 65.50 | 2.26% | 70,200 |
| Oct 29, 2025 | 61.00 | 64.05 | 61.00 | 64.05 | 64.05 | 5.00% | 21,000 |
| Oct 28, 2025 | 59.20 | 61.00 | 59.20 | 61.00 | 61.00 | -1.61% | 3,600 |
| Oct 27, 2025 | 60.30 | 62.00 | 58.50 | 62.00 | 62.00 | 2.82% | 3,000 |
| Oct 24, 2025 | 60.40 | 62.35 | 59.85 | 60.30 | 60.30 | -4.29% | 13,800 |
| Oct 23, 2025 | 63.00 | 64.25 | 59.10 | 63.00 | 63.00 | 1.86% | 19,200 |
| Oct 21, 2025 | 64.85 | 64.85 | 60.00 | 61.85 | 61.85 | - | 6,000 |
| Oct 20, 2025 | 63.00 | 63.00 | 61.85 | 61.85 | 61.85 | -4.99% | 7,800 |
| Oct 17, 2025 | 70.00 | 70.00 | 65.10 | 65.10 | 65.10 | -4.96% | 20,400 |
| Oct 16, 2025 | 67.00 | 70.75 | 66.05 | 68.50 | 68.50 | -1.37% | 15,000 |
| Oct 15, 2025 | 67.60 | 70.95 | 67.60 | 69.45 | 69.45 | 0.14% | 4,800 |
| Oct 14, 2025 | 68.20 | 71.25 | 67.50 | 69.35 | 69.35 | 1.54% | 15,000 |