Price Data Selection & Download
Triliance Polymers Share Price All Time Records & Statistics (Jun 2008 - Sep 2026)
485 daily OHLCV records on BSE from June 2008 to Sept. 2026. Review TRILIANCE earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹115.34
November 28, 2025
BSE Exchange
Share Price All Time Low
₹11.34
June 12, 2008
BSE Exchange
Highest Volume Trading Day
109,996
October 25, 2024 • ₹76.44
BSE Exchange
Share Price History Data (Jun 2008 - Sep 2026)
TRILIANCE daily open, high, low, close and volume (OHLCV) on BSE — 154 records.
Total Records
154
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹47.30 | ₹47.30 | ₹47.27 | ₹47.27 | 27 |
| 2026-09-15 | ₹45.09 | ₹45.09 | ₹45.09 | ₹45.09 | 5 |
| 2026-09-11 | ₹46.52 | ₹46.52 | ₹44.65 | ₹44.65 | 113 |
| 2026-09-10 | ₹42.93 | ₹47.42 | ₹42.93 | ₹46.99 | 249 |
| 2026-09-09 | ₹45.18 | ₹45.18 | ₹45.18 | ₹45.18 | 4 |
| 2026-09-04 | ₹46.00 | ₹46.00 | ₹45.18 | ₹45.18 | 39 |
| 2026-09-03 | ₹45.18 | ₹45.18 | ₹45.18 | ₹45.18 | 21 |
| 2026-09-02 | ₹46.10 | ₹46.10 | ₹46.10 | ₹46.10 | 1 |
| 2026-09-01 | ₹44.00 | ₹46.10 | ₹44.00 | ₹46.10 | 64 |
| 2026-08-31 | ₹45.06 | ₹45.06 | ₹44.00 | ₹44.00 | 215 |
| 2026-08-27 | ₹46.50 | ₹46.50 | ₹44.18 | ₹44.18 | 24 |
| 2026-08-26 | ₹46.70 | ₹46.70 | ₹46.50 | ₹46.50 | 6 |
| 2026-08-25 | ₹44.28 | ₹44.50 | ₹44.28 | ₹44.50 | 25 |
| 2026-08-24 | ₹44.50 | ₹44.50 | ₹44.50 | ₹44.50 | 4 |
| 2026-08-21 | ₹46.70 | ₹46.70 | ₹44.50 | ₹44.50 | 14 |
| 2026-08-20 | ₹44.50 | ₹44.50 | ₹44.50 | ₹44.50 | 2 |
| 2026-08-18 | ₹44.70 | ₹44.70 | ₹44.50 | ₹44.50 | 83 |
| 2026-08-17 | ₹43.88 | ₹44.76 | ₹42.60 | ₹42.60 | 116 |
| 2026-08-14 | ₹46.20 | ₹46.20 | ₹41.85 | ₹43.88 | 247 |
| 2026-08-13 | ₹43.00 | ₹44.05 | ₹43.00 | ₹44.05 | 135 |
| 2026-08-12 | ₹40.01 | ₹42.01 | ₹40.01 | ₹41.99 | 14 |
| 2026-08-11 | ₹40.01 | ₹40.01 | ₹40.01 | ₹40.01 | 249 |
| 2026-08-10 | ₹39.40 | ₹40.50 | ₹37.10 | ₹38.11 | 43 |
| 2026-08-07 | ₹41.00 | ₹42.00 | ₹38.81 | ₹38.81 | 376 |
| 2026-08-06 | ₹45.00 | ₹45.00 | ₹40.85 | ₹40.85 | 817 |
| 2026-08-05 | ₹42.10 | ₹43.99 | ₹42.10 | ₹42.99 | 58 |
| 2026-08-04 | ₹41.98 | ₹42.99 | ₹39.43 | ₹41.90 | 665 |
| 2026-08-03 | ₹39.10 | ₹41.89 | ₹37.91 | ₹41.50 | 9,062 |
| 2026-07-31 | ₹36.10 | ₹39.90 | ₹36.10 | ₹39.90 | 1,821 |
| 2026-07-30 | ₹39.80 | ₹39.80 | ₹38.00 | ₹38.00 | 1,262 |
| 2026-07-29 | ₹38.48 | ₹40.00 | ₹37.80 | ₹40.00 | 1,350 |
| 2026-07-28 | ₹39.69 | ₹39.69 | ₹39.69 | ₹39.69 | 25 |
| 2026-07-27 | ₹41.78 | ₹41.78 | ₹40.50 | ₹40.50 | 528 |
| 2026-07-23 | ₹42.63 | ₹42.63 | ₹42.63 | ₹42.63 | 3 |
| 2026-07-22 | ₹43.60 | ₹43.60 | ₹43.50 | ₹43.50 | 51 |
| 2026-07-21 | ₹44.00 | ₹44.00 | ₹43.52 | ₹43.53 | 3,010 |
| 2026-07-20 | ₹40.00 | ₹42.00 | ₹40.00 | ₹42.00 | 14 |
| 2026-07-17 | ₹43.00 | ₹43.00 | ₹40.00 | ₹40.00 | 110 |
| 2026-07-16 | ₹42.00 | ₹42.00 | ₹42.00 | ₹42.00 | 1 |
| 2026-07-15 | ₹43.01 | ₹43.01 | ₹42.00 | ₹42.00 | 3 |
| 2026-07-14 | ₹41.39 | ₹41.50 | ₹41.00 | ₹41.00 | 243 |
| 2026-07-13 | ₹41.39 | ₹41.39 | ₹41.39 | ₹41.39 | 1 |
| 2026-07-10 | ₹45.57 | ₹45.57 | ₹41.23 | ₹41.39 | 474 |
| 2026-07-09 | ₹43.40 | ₹43.40 | ₹43.40 | ₹43.40 | 510 |
| 2026-07-07 | ₹45.57 | ₹45.57 | ₹45.57 | ₹45.57 | 5 |
| 2026-07-06 | ₹46.72 | ₹46.72 | ₹46.50 | ₹46.50 | 14 |
| 2026-07-02 | ₹47.20 | ₹47.20 | ₹47.20 | ₹47.20 | 5 |
| 2026-07-01 | ₹45.02 | ₹45.02 | ₹45.00 | ₹45.00 | 121 |
| 2026-06-29 | ₹47.00 | ₹47.00 | ₹45.98 | ₹45.98 | 53 |
| 2026-06-25 | ₹48.40 | ₹48.40 | ₹48.40 | ₹48.40 | 204 |
| 2026-06-24 | ₹46.12 | ₹46.12 | ₹46.12 | ₹46.12 | 7 |
| 2026-06-23 | ₹47.06 | ₹47.06 | ₹47.06 | ₹47.06 | 112 |
| 2026-06-22 | ₹47.07 | ₹48.40 | ₹47.07 | ₹47.07 | 22 |
| 2026-06-19 | ₹46.15 | ₹46.15 | ₹46.15 | ₹46.15 | 50 |
| 2026-06-18 | ₹47.10 | ₹47.10 | ₹47.09 | ₹47.09 | 51 |
| 2026-06-17 | ₹44.88 | ₹44.88 | ₹43.61 | ₹44.88 | 7 |
| 2026-06-16 | ₹44.10 | ₹44.10 | ₹42.75 | ₹42.75 | 247 |
| 2026-06-15 | ₹45.14 | ₹45.14 | ₹43.76 | ₹45.00 | 771 |
| 2026-06-12 | ₹49.45 | ₹49.45 | ₹46.06 | ₹46.06 | 360 |
| 2026-06-10 | ₹51.10 | ₹51.10 | ₹48.48 | ₹48.48 | 95 |
| 2026-06-09 | ₹49.35 | ₹49.35 | ₹47.04 | ₹48.99 | 26 |
| 2026-06-08 | ₹48.00 | ₹48.00 | ₹46.50 | ₹47.04 | 111 |
| 2026-06-05 | ₹47.50 | ₹47.50 | ₹47.50 | ₹47.50 | 1 |
| 2026-06-04 | ₹47.57 | ₹47.57 | ₹47.57 | ₹47.57 | 20 |
| 2026-06-03 | ₹48.50 | ₹48.55 | ₹46.27 | ₹48.55 | 7 |
| 2026-06-02 | ₹46.93 | ₹46.93 | ₹46.27 | ₹46.27 | 3 |
| 2026-06-01 | ₹45.00 | ₹47.10 | ₹45.00 | ₹46.93 | 8 |
| 2026-05-29 | ₹45.95 | ₹45.95 | ₹45.00 | ₹45.00 | 21 |
| 2026-05-27 | ₹47.00 | ₹47.00 | ₹46.00 | ₹46.00 | 7 |
| 2026-05-26 | ₹43.90 | ₹46.00 | ₹43.90 | ₹45.00 | 9 |
| 2026-05-25 | ₹43.90 | ₹43.90 | ₹43.90 | ₹43.90 | 14 |
| 2026-05-22 | ₹43.50 | ₹44.60 | ₹40.47 | ₹43.90 | 244 |
| 2026-05-21 | ₹45.06 | ₹45.06 | ₹40.78 | ₹42.59 | 654 |
| 2026-05-20 | ₹45.08 | ₹47.20 | ₹42.83 | ₹42.92 | 474 |
| 2026-05-19 | ₹45.08 | ₹45.08 | ₹45.08 | ₹45.08 | 3 |
| 2026-05-18 | ₹45.15 | ₹45.15 | ₹45.08 | ₹45.08 | 10 |
| 2026-05-15 | ₹43.40 | ₹43.40 | ₹42.18 | ₹43.00 | 355 |
| 2026-05-14 | ₹41.50 | ₹43.50 | ₹41.38 | ₹41.39 | 155 |
| 2026-05-13 | ₹45.00 | ₹45.00 | ₹41.50 | ₹41.50 | 1,189 |
| 2026-05-12 | ₹42.37 | ₹44.45 | ₹42.37 | ₹43.00 | 121 |
| 2026-05-11 | ₹42.37 | ₹42.37 | ₹42.37 | ₹42.37 | 270 |
| 2026-05-08 | ₹44.59 | ₹44.59 | ₹44.59 | ₹44.59 | 10 |
| 2026-05-07 | ₹46.93 | ₹46.93 | ₹46.93 | ₹46.93 | 500 |
| 2026-05-04 | ₹53.03 | ₹53.03 | ₹49.40 | ₹49.40 | 108 |
| 2026-04-30 | ₹52.20 | ₹52.20 | ₹51.50 | ₹51.99 | 880 |
| 2026-04-29 | ₹50.50 | ₹50.50 | ₹49.99 | ₹49.99 | 68 |
| 2026-04-28 | ₹48.50 | ₹49.50 | ₹48.49 | ₹48.49 | 41 |
| 2026-04-27 | ₹46.65 | ₹47.20 | ₹45.00 | ₹47.18 | 456 |
| 2026-04-24 | ₹46.10 | ₹46.10 | ₹45.74 | ₹45.74 | 21 |
| 2026-04-23 | ₹48.09 | ₹48.09 | ₹43.51 | ₹44.00 | 1,902 |
| 2026-04-22 | ₹45.88 | ₹45.88 | ₹45.00 | ₹45.80 | 3,943 |
| 2026-04-21 | ₹48.00 | ₹48.00 | ₹43.70 | ₹43.70 | 6,216 |
| 2026-04-20 | ₹46.00 | ₹46.10 | ₹46.00 | ₹46.00 | 175 |
| 2026-04-17 | ₹43.94 | ₹43.94 | ₹40.00 | ₹43.91 | 345 |
| 2026-04-16 | ₹42.00 | ₹42.00 | ₹41.85 | ₹41.85 | 166 |
| 2026-04-15 | ₹38.51 | ₹40.30 | ₹38.51 | ₹40.26 | 108 |
| 2026-04-13 | ₹38.53 | ₹38.53 | ₹38.51 | ₹38.51 | 116 |
| 2026-04-10 | ₹36.10 | ₹36.70 | ₹36.10 | ₹36.70 | 20 |
| 2026-04-09 | ₹37.80 | ₹37.80 | ₹35.00 | ₹35.00 | 1,324 |
| 2026-04-08 | ₹37.80 | ₹37.80 | ₹36.00 | ₹36.00 | 1,055 |
| 2026-04-07 | ₹39.16 | ₹39.16 | ₹36.00 | ₹36.00 | 840 |
| 2026-04-06 | ₹37.30 | ₹37.30 | ₹37.30 | ₹37.30 | 96 |
| 2026-04-02 | ₹39.25 | ₹39.25 | ₹35.53 | ₹35.53 | 20,776 |
| 2026-04-01 | ₹37.00 | ₹37.39 | ₹37.00 | ₹37.39 | 10 |
| 2026-03-30 | ₹34.00 | ₹35.70 | ₹34.00 | ₹35.63 | 1,322 |
| 2026-03-27 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 10 |
| 2026-03-25 | ₹32.40 | ₹32.44 | ₹32.40 | ₹32.44 | 9 |
| 2026-03-24 | ₹30.90 | ₹30.90 | ₹30.90 | ₹30.90 | 10 |
| 2026-03-23 | ₹29.48 | ₹29.48 | ₹29.48 | ₹29.48 | 273 |
| 2026-03-20 | ₹26.80 | ₹28.08 | ₹26.80 | ₹28.08 | 3 |
| 2026-03-19 | ₹26.74 | ₹26.75 | ₹26.74 | ₹26.75 | 131 |
| 2026-03-18 | ₹30.70 | ₹30.70 | ₹27.82 | ₹28.03 | 5,304 |
| 2026-03-17 | ₹31.48 | ₹31.48 | ₹29.25 | ₹29.25 | 625 |
| 2026-03-16 | ₹31.00 | ₹31.00 | ₹29.99 | ₹29.99 | 834 |
| 2026-03-13 | ₹30.32 | ₹30.32 | ₹27.48 | ₹29.99 | 8,870 |
| 2026-03-12 | ₹26.23 | ₹28.89 | ₹26.22 | ₹28.89 | 1,628 |
| 2026-03-11 | ₹27.86 | ₹27.86 | ₹26.50 | ₹27.53 | 2,571 |
| 2026-03-10 | ₹26.86 | ₹26.86 | ₹24.32 | ₹26.75 | 26,120 |
| 2026-03-09 | ₹26.65 | ₹27.98 | ₹25.32 | ₹25.59 | 5,864 |
| 2026-03-06 | ₹26.65 | ₹26.65 | ₹26.65 | ₹26.65 | 1,150 |
| 2026-03-05 | ₹28.30 | ₹28.30 | ₹28.05 | ₹28.05 | 181 |
| 2026-03-04 | ₹29.50 | ₹29.50 | ₹29.50 | ₹29.50 | 39,655 |
| 2026-03-02 | ₹30.69 | ₹30.69 | ₹30.69 | ₹30.69 | 1,000 |
| 2026-02-27 | ₹32.30 | ₹32.30 | ₹32.30 | ₹32.30 | 150 |
| 2026-02-26 | ₹34.00 | ₹34.00 | ₹34.00 | ₹34.00 | 10,401 |
| 2026-02-25 | ₹35.68 | ₹35.68 | ₹35.68 | ₹35.68 | 2,500 |
| 2026-02-24 | ₹37.45 | ₹37.45 | ₹37.45 | ₹37.45 | 4,400 |
| 2026-02-23 | ₹39.40 | ₹39.40 | ₹39.40 | ₹39.40 | 100 |
| 2026-02-20 | ₹41.25 | ₹41.25 | ₹41.25 | ₹41.25 | 151 |
| 2026-02-19 | ₹43.25 | ₹43.25 | ₹43.25 | ₹43.25 | 150 |
| 2026-02-18 | ₹43.23 | ₹45.39 | ₹41.30 | ₹45.39 | 5,025 |
| 2026-02-17 | ₹43.23 | ₹43.23 | ₹43.23 | ₹43.23 | 152 |
| 2026-02-13 | ₹43.23 | ₹43.23 | ₹43.23 | ₹43.23 | 25 |
| 2026-02-12 | ₹43.23 | ₹43.23 | ₹43.23 | ₹43.23 | 3 |
| 2026-02-11 | ₹43.23 | ₹43.23 | ₹43.23 | ₹43.23 | 1 |
| 2026-02-09 | ₹49.61 | ₹49.61 | ₹45.00 | ₹45.50 | 11,202 |
| 2026-02-06 | ₹49.59 | ₹49.59 | ₹47.15 | ₹47.25 | 3,037 |
| 2026-02-05 | ₹49.60 | ₹49.60 | ₹49.59 | ₹49.59 | 2,000 |
| 2026-02-04 | ₹52.14 | ₹52.19 | ₹52.14 | ₹52.19 | 1,213 |
| 2026-02-03 | ₹54.88 | ₹54.88 | ₹54.88 | ₹54.88 | 100 |
| 2026-02-02 | ₹60.80 | ₹60.80 | ₹57.76 | ₹57.76 | 248 |
| 2026-02-01 | ₹60.80 | ₹60.80 | ₹60.80 | ₹60.80 | 3 |
| 2026-01-27 | ₹64.00 | ₹64.00 | ₹64.00 | ₹64.00 | 35 |
| 2026-01-23 | ₹67.35 | ₹67.35 | ₹67.35 | ₹67.35 | 50 |
| 2026-01-20 | ₹70.89 | ₹70.89 | ₹70.89 | ₹70.89 | 6 |
| 2026-01-19 | ₹75.58 | ₹75.58 | ₹74.62 | ₹74.62 | 73 |
| 2026-01-16 | ₹72.34 | ₹75.58 | ₹68.50 | ₹74.99 | 602 |
| 2026-01-14 | ₹70.56 | ₹71.99 | ₹68.40 | ₹71.99 | 203 |
| 2026-01-12 | ₹76.40 | ₹76.42 | ₹72.00 | ₹72.00 | 1,174 |
| 2026-01-09 | ₹72.79 | ₹72.79 | ₹72.78 | ₹72.79 | 3,590 |
| 2026-01-08 | ₹64.37 | ₹69.33 | ₹64.37 | ₹69.33 | 5,307 |
| 2026-01-06 | ₹66.03 | ₹66.03 | ₹66.03 | ₹66.03 | 10 |
| 2026-01-02 | ₹66.30 | ₹66.36 | ₹66.30 | ₹66.36 | 1,106 |
| 2026-01-01 | ₹66.64 | ₹66.64 | ₹65.00 | ₹65.00 | 598 |
Triliance Polymers Share Price Performance Analysis (Jun 2008 - Sep 2026)
TRILIANCE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.28%
₹65.00 → ₹47.27
Year to Date
Price Volatility
21.97%
Medium Volatility
Year to Date
Average Daily Volume
1,404
Year to Date Average
BSE Exchange
Triliance Polymers Share Price History – Frequently Asked Questions
Common questions about TRILIANCE historical data and records. For live price, key ratios and fundamentals, see Triliance Polymers share price today.
What is the all-time high share price of Triliance Polymers (TRILIANCE)?
The all-time high share price of Triliance Polymers was ₹115.34 recorded on November 28, 2025 on the BSE exchange.
What is the all-time low share price of Triliance Polymers (TRILIANCE)?
The all-time low share price of Triliance Polymers was ₹11.34 recorded on June 12, 2008 on the BSE exchange.
How can I download TRILIANCE historical share price data?
You can download Triliance Polymers 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 TRILIANCE shares?
The highest trading volume day for Triliance Polymers was 109,996 shares traded on October 25, 2024 on the BSE exchange, with share price at ₹76.44.