Trust Fintech Limited TRUST
NSE · India · Technology Services
INR 175.35-3.40 (-1.90%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 27.10 | +0.56% | INR 26.90 | INR 27.35 | INR 26.70 | 19.20K |
| 2026-09-30 | INR 26.95 | +5.07% | INR 25.55 | INR 26.95 | INR 25.55 | 4.20K |
| 2026-09-29 | INR 25.65 | -5.00% | INR 25.80 | INR 26.05 | INR 25.35 | 7.80K |
| 2026-09-28 | INR 27.00 | +1.69% | INR 27.00 | INR 27.00 | INR 27.00 | 600 |
| 2026-09-25 | INR 26.55 | +1.53% | INR 26.15 | INR 26.90 | INR 23.80 | 30.00K |
| 2026-09-24 | INR 26.15 | -1.32% | INR 26.50 | INR 26.90 | INR 26.15 | 7.80K |
| 2026-09-23 | INR 26.50 | +1.15% | INR 27.00 | INR 27.30 | INR 26.20 | 6.60K |
| 2026-09-22 | INR 26.20 | +0.19% | INR 27.00 | INR 27.15 | INR 26.20 | 7.20K |
| 2026-09-21 | INR 26.15 | +0.38% | INR 26.00 | INR 26.95 | INR 26.00 | 10.20K |
| 2026-09-18 | INR 26.05 | -2.43% | INR 27.50 | INR 27.50 | INR 25.70 | 58.80K |
| 2026-09-17 | INR 26.70 | -4.98% | INR 28.00 | INR 28.00 | INR 26.30 | 24.00K |
| 2026-09-16 | INR 28.10 | 0.00% | INR 28.10 | INR 28.10 | INR 28.10 | 1.80K |
| 2026-09-15 | INR 28.10 | +1.44% | INR 26.60 | INR 28.25 | INR 26.60 | 10.80K |
| 2026-09-11 | INR 27.70 | +2.59% | INR 27.65 | INR 28.20 | INR 26.05 | 9.60K |
| 2026-09-10 | INR 27.00 | -3.74% | INR 27.55 | INR 27.75 | INR 25.00 | 47.40K |
| 2026-09-09 | INR 28.05 | -3.94% | INR 29.50 | INR 29.50 | INR 27.90 | 34.20K |
| 2026-09-08 | INR 29.20 | +1.21% | INR 28.95 | INR 30.90 | INR 28.95 | 5.40K |
| 2026-09-07 | INR 28.85 | -3.83% | INR 29.95 | INR 29.95 | INR 28.80 | 9.60K |
| 2026-09-04 | INR 30.00 | -4.46% | INR 30.95 | INR 31.00 | INR 29.50 | 19.20K |
| 2026-09-03 | INR 31.40 | -4.41% | INR 33.00 | INR 34.00 | INR 31.35 | 17.40K |
| 2026-09-02 | INR 32.85 | +0.61% | INR 30.50 | INR 33.00 | INR 30.40 | 10.20K |
| 2026-09-01 | INR 32.65 | -4.67% | INR 36.25 | INR 36.75 | INR 32.50 | 90.00K |
| 2026-08-31 | INR 34.25 | +19.96% | INR 28.55 | INR 34.25 | INR 28.55 | 74.40K |
| 2026-08-28 | INR 28.55 | -7.75% | INR 32.60 | INR 33.00 | INR 28.00 | 18.60K |
| 2026-08-27 | INR 30.95 | +10.93% | INR 29.00 | INR 32.00 | INR 27.20 | 55.80K |
| 2026-08-26 | INR 27.90 | +12.73% | INR 24.55 | INR 29.65 | INR 24.00 | 96.00K |
| 2026-08-25 | INR 24.75 | -1.00% | INR 26.30 | INR 26.30 | INR 24.10 | 19.80K |
| 2026-08-24 | INR 25.00 | +0.20% | INR 26.05 | INR 26.05 | INR 23.80 | 27.60K |
| 2026-08-21 | INR 24.95 | 0.00% | INR 25.95 | INR 25.95 | INR 24.60 | 15.00K |
| 2026-08-20 | INR 24.95 | +1.84% | INR 25.50 | INR 26.25 | INR 24.95 | 11.40K |
| 2026-08-19 | INR 24.50 | -2.00% | INR 24.65 | INR 25.00 | INR 24.00 | 21.60K |
| 2026-08-18 | INR 25.00 | -4.58% | INR 26.70 | INR 26.70 | INR 25.00 | 19.80K |
| 2026-08-17 | INR 26.20 | +2.54% | INR 26.70 | INR 26.85 | INR 25.50 | 5.40K |
| 2026-08-14 | INR 25.55 | -0.97% | INR 25.15 | INR 26.00 | INR 24.05 | 62.40K |
| 2026-08-13 | INR 25.80 | -4.44% | INR 27.20 | INR 27.20 | INR 25.45 | 38.40K |
| 2026-08-12 | INR 27.00 | +1.89% | INR 29.90 | INR 29.90 | INR 26.50 | 41.40K |
| 2026-08-11 | INR 26.50 | -5.36% | INR 28.80 | INR 29.95 | INR 25.00 | 27.60K |
| 2026-08-10 | INR 28.00 | -1.41% | INR 28.00 | INR 28.00 | INR 28.00 | 1.20K |
| 2026-08-07 | INR 28.40 | -0.35% | INR 28.50 | INR 29.00 | INR 27.35 | 8.40K |
| 2026-08-06 | INR 28.50 | -1.72% | INR 28.40 | INR 30.00 | INR 27.35 | 9.60K |
| 2026-08-05 | INR 29.00 | -6.45% | INR 29.70 | INR 31.00 | INR 28.00 | 9.60K |
| 2026-08-04 | INR 31.00 | +4.03% | INR 29.80 | INR 31.00 | INR 29.70 | 6.60K |
| 2026-08-03 | INR 29.80 | +4.56% | INR 28.65 | INR 29.80 | INR 28.15 | 10.20K |
| 2026-07-31 | INR 28.50 | -3.39% | INR 29.25 | INR 30.00 | INR 27.75 | 7.80K |
| 2026-07-30 | INR 29.50 | +7.08% | INR 27.60 | INR 29.50 | INR 26.25 | 23.40K |
| 2026-07-29 | INR 27.55 | -2.48% | INR 28.55 | INR 29.25 | INR 27.35 | 10.80K |
| 2026-07-28 | INR 28.25 | -0.88% | INR 29.05 | INR 29.05 | INR 28.25 | 1.20K |
| 2026-07-27 | INR 28.50 | -1.72% | INR 28.50 | INR 30.00 | INR 28.50 | 10.20K |
| 2026-07-24 | INR 29.00 | +1.58% | INR 28.10 | INR 29.55 | INR 28.10 | 1.80K |
| 2026-07-23 | INR 28.55 | +0.18% | INR 28.00 | INR 29.75 | INR 28.00 | 7.80K |
| 2026-07-22 | INR 28.50 | 0.00% | INR 29.05 | INR 29.75 | INR 28.50 | 5.40K |
| 2026-07-21 | INR 28.50 | -1.72% | INR 28.60 | INR 28.60 | INR 28.50 | 1.80K |
| 2026-07-20 | INR 29.00 | -3.33% | INR 30.00 | INR 30.00 | INR 28.25 | 4.80K |
| 2026-07-17 | INR 30.00 | -2.12% | INR 29.50 | INR 30.00 | INR 29.50 | 1.20K |
| 2026-07-16 | INR 30.65 | +9.46% | INR 27.50 | INR 31.70 | INR 27.00 | 30.00K |
| 2026-07-15 | INR 28.00 | -1.75% | INR 29.55 | INR 29.55 | INR 28.00 | 3.00K |
| 2026-07-14 | INR 28.50 | -3.06% | INR 30.30 | INR 30.30 | INR 28.05 | 6.00K |
| 2026-07-13 | INR 29.40 | +1.91% | INR 28.85 | INR 30.00 | INR 28.85 | 13.80K |
| 2026-07-10 | INR 28.85 | +0.70% | INR 29.10 | INR 30.70 | INR 28.75 | 49.80K |
| 2026-07-09 | INR 28.65 | -4.50% | INR 30.30 | INR 30.90 | INR 28.65 | 3.60K |
| 2026-07-08 | INR 30.00 | -1.15% | INR 29.10 | INR 30.00 | INR 29.00 | 2.40K |
| 2026-07-07 | INR 30.35 | +3.76% | INR 30.30 | INR 30.40 | INR 30.30 | 1.80K |
| 2026-07-06 | INR 29.25 | -3.47% | INR 31.00 | INR 31.00 | INR 28.95 | 11.40K |
| 2026-07-03 | INR 30.30 | -3.04% | INR 30.00 | INR 31.20 | INR 29.90 | 18.00K |
| 2026-07-02 | INR 31.25 | +0.97% | INR 30.75 | INR 31.25 | INR 30.75 | 4.20K |
| 2026-07-01 | INR 30.95 | -2.37% | INR 31.70 | INR 31.70 | INR 30.50 | 6.60K |
| 2026-06-30 | INR 31.70 | +7.64% | INR 30.75 | INR 31.75 | INR 30.75 | 6.00K |
| 2026-06-29 | INR 29.45 | -7.24% | INR 30.50 | INR 31.00 | INR 29.00 | 3.00K |
| 2026-06-26 | INR 31.75 | 0.00% | INR 31.75 | INR 31.75 | INR 31.75 | 0 |
| 2026-06-25 | INR 31.75 | +0.95% | INR 32.00 | INR 32.00 | INR 30.40 | 5.40K |
| 2026-06-24 | INR 31.45 | +3.97% | INR 31.60 | INR 31.95 | INR 29.80 | 10.20K |
| 2026-06-23 | INR 30.25 | -2.42% | INR 32.00 | INR 32.00 | INR 30.25 | 2.40K |
| 2026-06-22 | INR 31.00 | -3.43% | INR 32.10 | INR 32.10 | INR 31.00 | 13.80K |
| 2026-06-19 | INR 32.10 | +4.39% | INR 30.60 | INR 32.10 | INR 29.35 | 13.80K |
| 2026-06-18 | INR 30.75 | -0.81% | INR 31.00 | INR 31.90 | INR 30.60 | 6.60K |
| 2026-06-17 | INR 31.00 | -0.32% | INR 30.20 | INR 31.90 | INR 30.20 | 5.40K |
| 2026-06-16 | INR 31.10 | -4.01% | INR 30.95 | INR 32.40 | INR 30.95 | 8.40K |
| 2026-06-15 | INR 32.40 | +4.52% | INR 31.00 | INR 32.40 | INR 31.00 | 4.20K |
| 2026-06-12 | INR 31.00 | 0.00% | INR 31.00 | INR 31.00 | INR 30.00 | 10.80K |
| 2026-06-11 | INR 31.00 | -4.62% | INR 32.50 | INR 32.50 | INR 31.00 | 3.60K |
| 2026-06-10 | INR 32.50 | +0.31% | INR 32.50 | INR 32.50 | INR 32.50 | 1.20K |
| 2026-06-09 | INR 32.40 | +2.69% | INR 31.50 | INR 32.50 | INR 31.50 | 7.80K |
| 2026-06-08 | INR 31.55 | 0.00% | INR 32.55 | INR 32.55 | INR 31.55 | 6.00K |
| 2026-06-05 | INR 31.55 | 0.00% | INR 31.75 | INR 32.65 | INR 31.55 | 3.00K |
| 2026-06-04 | INR 31.55 | -3.07% | INR 32.55 | INR 32.55 | INR 31.15 | 6.60K |
| 2026-06-03 | INR 32.55 | +7.25% | INR 30.90 | INR 33.10 | INR 30.00 | 22.20K |
| 2026-06-02 | INR 30.35 | +0.66% | INR 30.15 | INR 30.80 | INR 28.80 | 21.00K |
| 2026-06-01 | INR 30.15 | +1.17% | INR 30.00 | INR 33.90 | INR 28.45 | 35.40K |
| 2026-05-29 | INR 29.80 | -7.74% | INR 32.30 | INR 32.30 | INR 27.55 | 31.80K |
| 2026-05-28 | INR 32.30 | 0.00% | INR 32.30 | INR 32.30 | INR 32.30 | 0 |