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 |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.20 | 41.20 | 39.90 | 39.90 | 39.90 | -3.16% | 1,800 |
| Apr 27, 2026 | 39.90 | 41.20 | 39.90 | 41.20 | 41.20 | 4.30% | 8,400 |
| Apr 24, 2026 | 41.70 | 41.70 | 39.50 | 39.50 | 39.50 | -1.25% | 1,200 |
| Apr 23, 2026 | 39.95 | 41.00 | 37.00 | 40.00 | 40.00 | -3.26% | 9,000 |
| Apr 22, 2026 | 40.00 | 41.70 | 38.25 | 41.35 | 41.35 | 3.25% | 8,400 |
| Apr 21, 2026 | 41.45 | 42.75 | 40.00 | 40.05 | 40.05 | -2.08% | 9,000 |
| Apr 20, 2026 | 41.00 | 42.80 | 40.00 | 40.90 | 40.90 | -4.77% | 10,200 |
| Apr 17, 2026 | 41.40 | 43.70 | 41.25 | 42.95 | 42.95 | 3.87% | 18,600 |
| Apr 16, 2026 | 43.80 | 43.80 | 41.00 | 41.35 | 41.35 | -1.66% | 9,600 |
| Apr 15, 2026 | 41.10 | 42.20 | 40.80 | 42.05 | 42.05 | 3.06% | 6,000 |
| Apr 13, 2026 | 39.95 | 40.80 | 39.95 | 40.80 | 40.80 | 1.75% | 3,600 |
| Apr 10, 2026 | 39.00 | 40.25 | 39.00 | 40.10 | 40.10 | -2.08% | 5,400 |
| Apr 9, 2026 | 40.60 | 42.00 | 40.00 | 40.95 | 40.95 | 0.86% | 3,600 |
| Apr 8, 2026 | 36.95 | 42.90 | 36.85 | 40.60 | 40.60 | 10.18% | 30,000 |
| Apr 7, 2026 | 33.80 | 36.85 | 33.55 | 36.85 | 36.85 | 9.19% | 4,800 |
| Apr 6, 2026 | 31.50 | 34.10 | 31.50 | 33.75 | 33.75 | 7.14% | 12,000 |
| Apr 2, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 600 |
| Apr 1, 2026 | 31.85 | 32.00 | 31.00 | 32.00 | 32.00 | 4.92% | 5,400 |
| Mar 30, 2026 | 29.75 | 32.00 | 27.90 | 30.50 | 30.50 | 4.63% | 70,200 |
| Mar 27, 2026 | 29.00 | 30.20 | 28.05 | 29.15 | 29.15 | -4.11% | 60,600 |
| Mar 25, 2026 | 31.80 | 33.75 | 30.00 | 30.40 | 30.40 | -1.78% | 60,600 |
| Mar 24, 2026 | 29.65 | 34.00 | 29.00 | 30.95 | 30.95 | 0.65% | 52,800 |
| Mar 23, 2026 | 30.10 | 31.40 | 29.55 | 30.75 | 30.75 | -3.61% | 34,200 |
| Mar 20, 2026 | 32.50 | 32.50 | 31.05 | 31.90 | 31.90 | -1.85% | 41,400 |
| Mar 19, 2026 | 31.55 | 33.35 | 31.55 | 32.50 | 32.50 | -1.66% | 16,800 |
| Mar 18, 2026 | 32.00 | 33.25 | 31.20 | 33.05 | 33.05 | 4.42% | 58,200 |
| Mar 17, 2026 | 33.50 | 33.60 | 31.50 | 31.65 | 31.65 | -1.56% | 19,800 |
| Mar 16, 2026 | 32.45 | 32.50 | 31.10 | 32.15 | 32.15 | -0.92% | 66,000 |
| Mar 13, 2026 | 31.70 | 32.45 | 31.20 | 32.45 | 32.45 | 1.72% | 13,800 |
| Mar 12, 2026 | 33.30 | 33.30 | 30.30 | 31.90 | 31.90 | -4.49% | 19,800 |
| Mar 11, 2026 | 33.95 | 33.95 | 32.05 | 33.40 | 33.40 | 2.77% | 9,000 |
| Mar 10, 2026 | 31.00 | 33.10 | 31.00 | 32.50 | 32.50 | -0.76% | 33,000 |
| 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 |