Price Data Selection & Download
Trustedge Capital Share Price All Time Records & Statistics (Jan 2010 - Jul 2026)
2626 daily OHLCV records on BSE from Jan. 2010 to July 2026. For live price, key ratios and fundamentals, see Trustedge Capital share price screener.
Share Price All Time High
₹178.50
April 29, 2026
BSE Exchange
Share Price All Time Low
₹4.70
June 15, 2020
BSE Exchange
Highest Volume Trading Day
675,300
January 29, 2015 • ₹14.50
BSE Exchange
Share Price History Data (Jan 2010 - Jul 2026)
TRUSTEDGE daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹133.00 | ₹137.90 | ₹121.10 | ₹121.25 | 1,231 |
| 2026-07-23 | ₹135.15 | ₹135.15 | ₹134.50 | ₹134.50 | 16 |
| 2026-07-22 | ₹135.00 | ₹135.00 | ₹133.00 | ₹134.50 | 5,828 |
| 2026-07-21 | ₹138.00 | ₹138.00 | ₹138.00 | ₹138.00 | 1 |
| 2026-07-20 | ₹137.00 | ₹144.90 | ₹134.00 | ₹134.30 | 348 |
| 2026-07-17 | ₹144.40 | ₹144.40 | ₹140.00 | ₹144.20 | 192 |
| 2026-07-16 | ₹142.00 | ₹146.00 | ₹142.00 | ₹144.05 | 468 |
| 2026-07-15 | ₹137.80 | ₹142.00 | ₹137.80 | ₹142.00 | 2 |
| 2026-07-14 | ₹134.70 | ₹142.80 | ₹132.70 | ₹137.80 | 354 |
| 2026-07-13 | ₹139.00 | ₹144.00 | ₹138.00 | ₹144.00 | 111 |
| 2026-07-10 | ₹135.10 | ₹143.95 | ₹135.10 | ₹139.95 | 218 |
| 2026-07-09 | ₹143.10 | ₹144.40 | ₹136.55 | ₹144.40 | 1,146 |
| 2026-07-08 | ₹141.10 | ₹144.00 | ₹141.10 | ₹143.80 | 1,568 |
| 2026-07-07 | ₹145.50 | ₹145.50 | ₹138.00 | ₹141.10 | 646 |
| 2026-07-06 | ₹149.90 | ₹149.90 | ₹137.50 | ₹145.45 | 38,979 |
| 2026-07-03 | ₹145.00 | ₹149.90 | ₹145.00 | ₹147.50 | 4,280 |
| 2026-07-02 | ₹148.95 | ₹151.00 | ₹141.00 | ₹141.85 | 4,119 |
| 2026-07-01 | ₹144.80 | ₹146.90 | ₹142.05 | ₹146.70 | 4,221 |
| 2026-06-30 | ₹142.00 | ₹144.00 | ₹138.00 | ₹143.00 | 2,888 |
| 2026-06-29 | ₹131.15 | ₹140.00 | ₹131.15 | ₹139.10 | 2,116 |
| 2026-06-25 | ₹126.90 | ₹136.50 | ₹121.10 | ₹134.15 | 51,098 |
| 2026-06-24 | ₹125.50 | ₹128.40 | ₹117.05 | ₹127.80 | 50,369 |
| 2026-06-23 | ₹134.00 | ₹134.00 | ₹123.35 | ₹125.50 | 2,566 |
| 2026-06-22 | ₹129.00 | ₹132.10 | ₹127.00 | ₹131.40 | 1,619 |
| 2026-06-19 | ₹127.50 | ₹133.90 | ₹127.05 | ₹129.00 | 4,899 |
| 2026-06-18 | ₹137.40 | ₹137.40 | ₹130.00 | ₹134.00 | 574 |
| 2026-06-17 | ₹137.90 | ₹137.90 | ₹130.10 | ₹136.75 | 3,665 |
| 2026-06-16 | ₹139.00 | ₹140.05 | ₹133.00 | ₹134.80 | 770 |
| 2026-06-15 | ₹145.00 | ₹145.00 | ₹135.00 | ₹138.30 | 4,050 |
| 2026-06-12 | ₹142.00 | ₹142.00 | ₹142.00 | ₹142.00 | 40 |
| 2026-06-11 | ₹134.00 | ₹142.55 | ₹132.05 | ₹142.00 | 1,307 |
| 2026-06-10 | ₹146.00 | ₹146.00 | ₹142.55 | ₹142.55 | 1,399 |
| 2026-06-09 | ₹150.00 | ₹150.00 | ₹146.00 | ₹146.00 | 226 |
| 2026-06-08 | ₹153.15 | ₹153.90 | ₹143.00 | ₹143.00 | 2,707 |
| 2026-06-05 | ₹148.90 | ₹162.00 | ₹148.05 | ₹150.15 | 1,734 |
| 2026-06-03 | ₹150.00 | ₹150.00 | ₹146.00 | ₹149.90 | 23,282 |
| 2026-06-02 | ₹143.00 | ₹150.00 | ₹142.50 | ₹149.75 | 1,959 |
| 2026-06-01 | ₹143.00 | ₹153.00 | ₹143.00 | ₹149.90 | 257 |
| 2026-05-29 | ₹142.50 | ₹150.90 | ₹142.00 | ₹149.90 | 340 |
| 2026-05-27 | ₹151.75 | ₹151.75 | ₹145.00 | ₹147.10 | 7,834 |
| 2026-05-26 | ₹155.85 | ₹158.00 | ₹147.35 | ₹151.00 | 4,562 |
| 2026-05-25 | ₹158.50 | ₹163.00 | ₹150.90 | ₹155.10 | 2,485 |
| 2026-05-22 | ₹162.00 | ₹162.50 | ₹158.65 | ₹158.80 | 1,015 |
| 2026-05-21 | ₹162.00 | ₹167.00 | ₹159.60 | ₹167.00 | 550 |
| 2026-05-20 | ₹163.90 | ₹169.90 | ₹163.90 | ₹168.00 | 6,476 |
| 2026-05-19 | ₹155.20 | ₹165.00 | ₹155.20 | ₹165.00 | 487 |
| 2026-05-18 | ₹173.00 | ₹173.00 | ₹161.10 | ₹163.05 | 409 |
| 2026-05-15 | ₹158.40 | ₹170.00 | ₹158.40 | ₹169.55 | 1,168 |
| 2026-05-14 | ₹177.00 | ₹177.00 | ₹162.50 | ₹165.40 | 482 |
| 2026-05-13 | ₹171.00 | ₹171.70 | ₹160.10 | ₹170.00 | 1,830 |
| 2026-05-12 | ₹158.00 | ₹165.90 | ₹151.25 | ₹163.60 | 3,190 |
| 2026-05-11 | ₹163.00 | ₹163.00 | ₹157.25 | ₹158.00 | 342 |
| 2026-05-08 | ₹165.00 | ₹165.00 | ₹158.15 | ₹163.00 | 3,734 |
| 2026-05-07 | ₹169.00 | ₹173.75 | ₹165.50 | ₹166.45 | 347 |
| 2026-05-06 | ₹169.15 | ₹169.15 | ₹169.00 | ₹169.00 | 71 |
| 2026-05-05 | ₹170.00 | ₹170.00 | ₹166.50 | ₹169.15 | 1,458 |
| 2026-05-04 | ₹174.00 | ₹174.00 | ₹170.00 | ₹173.80 | 158 |
| 2026-04-30 | ₹173.90 | ₹178.00 | ₹167.00 | ₹169.15 | 4,207 |
| 2026-04-29 | ₹170.00 | ₹178.50 | ₹165.50 | ₹173.90 | 5,839 |
| 2026-04-28 | ₹172.00 | ₹172.00 | ₹165.00 | ₹170.00 | 3,416 |
| 2026-04-27 | ₹166.00 | ₹174.00 | ₹162.95 | ₹170.55 | 7,957 |
| 2026-04-24 | ₹162.00 | ₹170.00 | ₹161.00 | ₹166.90 | 3,773 |
| 2026-04-23 | ₹166.00 | ₹166.00 | ₹158.00 | ₹162.00 | 531 |
| 2026-04-22 | ₹165.90 | ₹170.00 | ₹160.25 | ₹163.35 | 1,850 |
| 2026-04-21 | ₹162.50 | ₹166.00 | ₹162.50 | ₹163.25 | 1,070 |
| 2026-04-20 | ₹164.25 | ₹166.00 | ₹159.00 | ₹159.85 | 5,614 |
| 2026-04-17 | ₹166.00 | ₹170.00 | ₹163.25 | ₹167.05 | 2,475 |
| 2026-04-16 | ₹166.80 | ₹166.80 | ₹160.00 | ₹166.00 | 1,391 |
| 2026-04-15 | ₹162.00 | ₹167.70 | ₹162.00 | ₹166.00 | 1,063 |
| 2026-04-13 | ₹161.00 | ₹161.00 | ₹158.00 | ₹160.00 | 271 |
| 2026-04-10 | ₹160.00 | ₹167.40 | ₹155.00 | ₹161.70 | 11,075 |
| 2026-04-09 | ₹153.50 | ₹161.15 | ₹150.00 | ₹159.95 | 6,858 |
| 2026-04-08 | ₹146.00 | ₹153.50 | ₹146.00 | ₹153.50 | 3,718 |
| 2026-04-07 | ₹150.00 | ₹153.00 | ₹146.00 | ₹146.20 | 1,858 |
| 2026-04-06 | ₹146.40 | ₹156.80 | ₹146.40 | ₹151.00 | 3,876 |
| 2026-04-02 | ₹141.95 | ₹149.65 | ₹141.95 | ₹149.35 | 5,995 |
| 2026-04-01 | ₹144.90 | ₹144.90 | ₹136.55 | ₹142.55 | 4,358 |
| 2026-03-30 | ₹139.10 | ₹139.20 | ₹132.20 | ₹138.00 | 26,866 |
| 2026-03-27 | ₹136.75 | ₹139.90 | ₹131.15 | ₹139.10 | 872 |
| 2026-03-25 | ₹132.45 | ₹136.75 | ₹132.45 | ₹136.75 | 1,506 |
| 2026-03-24 | ₹126.75 | ₹139.40 | ₹126.70 | ₹132.90 | 1,002 |
| 2026-03-23 | ₹140.55 | ₹140.55 | ₹131.55 | ₹133.35 | 2,050 |
| 2026-03-20 | ₹131.55 | ₹139.40 | ₹131.55 | ₹138.45 | 4,800 |
| 2026-03-19 | ₹136.00 | ₹137.50 | ₹130.95 | ₹133.05 | 1,434 |
| 2026-03-18 | ₹134.30 | ₹137.55 | ₹133.15 | ₹136.00 | 499 |
| 2026-03-17 | ₹136.55 | ₹136.55 | ₹133.65 | ₹134.30 | 612 |
| 2026-03-16 | ₹140.00 | ₹141.00 | ₹136.15 | ₹136.55 | 3,485 |
| 2026-03-13 | ₹144.15 | ₹145.00 | ₹141.45 | ₹141.45 | 1,610 |
| 2026-03-12 | ₹144.25 | ₹145.90 | ₹142.35 | ₹145.90 | 407 |
| 2026-03-11 | ₹147.80 | ₹147.80 | ₹144.25 | ₹147.25 | 162 |
| 2026-03-10 | ₹149.00 | ₹149.00 | ₹144.00 | ₹147.80 | 1,211 |
| 2026-03-09 | ₹146.25 | ₹148.00 | ₹143.35 | ₹143.35 | 718 |
| 2026-03-06 | ₹153.00 | ₹157.00 | ₹149.00 | ₹150.85 | 7,264 |
| 2026-03-05 | ₹153.55 | ₹153.55 | ₹150.00 | ₹152.00 | 2,038 |
| 2026-03-04 | ₹154.90 | ₹154.90 | ₹147.20 | ₹149.25 | 5,410 |
| 2026-03-02 | ₹157.10 | ₹158.95 | ₹150.00 | ₹154.90 | 2,342 |
| 2026-02-27 | ₹154.00 | ₹160.00 | ₹150.10 | ₹157.10 | 3,542 |
| 2026-02-26 | ₹147.60 | ₹154.15 | ₹145.00 | ₹154.00 | 13,257 |
| 2026-02-25 | ₹147.95 | ₹147.95 | ₹146.10 | ₹146.85 | 3,601 |
| 2026-02-24 | ₹152.00 | ₹153.00 | ₹149.00 | ₹150.05 | 1,336 |
| 2026-02-23 | ₹153.00 | ₹159.75 | ₹153.00 | ₹155.15 | 13,907 |
| 2026-02-20 | ₹150.20 | ₹157.80 | ₹149.00 | ₹153.00 | 4,002 |
| 2026-02-19 | ₹155.00 | ₹157.10 | ₹150.20 | ₹150.30 | 9,486 |
| 2026-02-18 | ₹160.00 | ₹166.35 | ₹150.85 | ₹158.10 | 2,971 |
| 2026-02-17 | ₹159.80 | ₹160.00 | ₹155.05 | ₹158.75 | 6,332 |
| 2026-02-16 | ₹148.55 | ₹155.95 | ₹148.55 | ₹152.40 | 7,753 |
| 2026-02-13 | ₹151.45 | ₹151.45 | ₹143.90 | ₹148.55 | 2,385 |
| 2026-02-12 | ₹151.95 | ₹151.95 | ₹148.60 | ₹151.45 | 10,313 |
| 2026-02-11 | ₹142.00 | ₹144.75 | ₹140.00 | ₹144.75 | 15,570 |
| 2026-02-10 | ₹133.95 | ₹138.60 | ₹130.15 | ₹137.90 | 10,522 |
| 2026-02-09 | ₹128.25 | ₹133.80 | ₹127.10 | ₹132.00 | 1,491 |
| 2026-02-06 | ₹130.35 | ₹133.95 | ₹128.55 | ₹132.20 | 1,435 |
| 2026-02-05 | ₹127.75 | ₹130.35 | ₹125.55 | ₹130.35 | 634 |
| 2026-02-04 | ₹125.10 | ₹135.30 | ₹125.10 | ₹130.35 | 11,810 |
| 2026-02-03 | ₹133.80 | ₹133.80 | ₹126.00 | ₹128.90 | 3,547 |
| 2026-02-02 | ₹138.40 | ₹138.40 | ₹129.00 | ₹130.00 | 1,088 |
| 2026-02-01 | ₹131.65 | ₹135.00 | ₹127.30 | ₹134.50 | 2,973 |
| 2026-01-30 | ₹133.00 | ₹133.00 | ₹124.00 | ₹131.65 | 1,636 |
| 2026-01-29 | ₹120.00 | ₹128.90 | ₹120.00 | ₹128.25 | 1,486 |
| 2026-01-28 | ₹120.25 | ₹126.25 | ₹119.40 | ₹124.10 | 18,874 |
| 2026-01-27 | ₹121.00 | ₹121.80 | ₹118.05 | ₹120.25 | 9,717 |
| 2026-01-23 | ₹110.00 | ₹116.05 | ₹110.00 | ₹116.00 | 3,546 |
| 2026-01-22 | ₹107.00 | ₹110.55 | ₹105.00 | ₹110.55 | 7,908 |
| 2026-01-21 | ₹107.50 | ₹108.00 | ₹105.15 | ₹105.30 | 1,494 |
| 2026-01-20 | ₹108.10 | ₹113.00 | ₹108.10 | ₹108.20 | 53,632 |
| 2026-01-19 | ₹113.70 | ₹113.70 | ₹109.15 | ₹111.80 | 1,331 |
| 2026-01-16 | ₹113.55 | ₹119.15 | ₹110.00 | ₹110.60 | 2,202 |
| 2026-01-14 | ₹114.05 | ₹117.70 | ₹112.00 | ₹113.55 | 5,407 |
| 2026-01-13 | ₹116.00 | ₹117.50 | ₹114.00 | ₹117.45 | 669 |
| 2026-01-12 | ₹115.80 | ₹115.90 | ₹112.30 | ₹112.30 | 4,505 |
| 2026-01-09 | ₹122.05 | ₹122.05 | ₹117.00 | ₹117.10 | 869 |
| 2026-01-08 | ₹121.95 | ₹121.95 | ₹118.00 | ₹121.95 | 40,071 |
| 2026-01-07 | ₹115.10 | ₹116.30 | ₹114.10 | ₹116.15 | 12,218 |
| 2026-01-06 | ₹118.00 | ₹120.45 | ₹115.00 | ₹120.05 | 3,891 |
| 2026-01-05 | ₹114.55 | ₹119.00 | ₹114.55 | ₹116.15 | 1,095 |
| 2026-01-02 | ₹125.20 | ₹125.20 | ₹118.00 | ₹119.65 | 8,590 |
| 2026-01-01 | ₹123.00 | ₹124.05 | ₹119.10 | ₹124.00 | 4,215 |
Trustedge Capital Share Price Performance Analysis (Jan 2010 - Jul 2026)
TRUSTEDGE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.22%
₹124.00 → ₹121.25
Year to Date
Price Volatility
11.26%
Low Volatility
Year to Date
Average Daily Volume
5,190
Year to Date Average
BSE Exchange
Trustedge Capital Share Price History – Frequently Asked Questions
Common questions about TRUSTEDGE historical data and records.
What is the all-time high share price of Trustedge Capital (TRUSTEDGE)?
The all-time high share price of Trustedge Capital was ₹178.5 recorded on April 29, 2026 on the BSE exchange.
What is the all-time low share price of Trustedge Capital (TRUSTEDGE)?
The all-time low share price of Trustedge Capital was ₹4.7 recorded on June 15, 2020 on the BSE exchange.
How can I download TRUSTEDGE historical share price data?
You can download Trustedge Capital historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRUSTEDGE shares?
The highest trading volume day for Trustedge Capital was 675,300 shares traded on January 29, 2015 on the BSE exchange, with share price at ₹14.5.