Price Data Selection & Download
Trishakti Electronics Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
2490 daily OHLCV records on BSE from Jan. 2008 to June 2026. Explore Trishakti Electronics intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹191.40
May 20, 2025
BSE Exchange
Share Price All Time Low
₹1.10
March 29, 2016
BSE Exchange
Highest Volume Trading Day
389,441
September 16, 2024 • ₹122.15
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
TRISHAKT daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹148.30 | ₹157.85 | ₹145.00 | ₹147.45 | 17,998 |
| 2026-06-19 | ₹146.80 | ₹147.30 | ₹141.00 | ₹145.20 | 37,680 |
| 2026-06-18 | ₹145.10 | ₹147.50 | ₹140.00 | ₹144.75 | 26,973 |
| 2026-06-17 | ₹151.15 | ₹154.65 | ₹141.10 | ₹144.00 | 45,857 |
| 2026-06-16 | ₹153.10 | ₹158.80 | ₹150.00 | ₹150.65 | 11,572 |
| 2026-06-15 | ₹159.00 | ₹162.00 | ₹150.00 | ₹153.05 | 9,760 |
| 2026-06-12 | ₹159.00 | ₹159.00 | ₹156.60 | ₹157.70 | 6,156 |
| 2026-06-11 | ₹156.00 | ₹157.45 | ₹155.00 | ₹156.00 | 1,899 |
| 2026-06-10 | ₹155.00 | ₹161.00 | ₹155.00 | ₹156.00 | 7,995 |
| 2026-06-09 | ₹157.65 | ₹161.00 | ₹154.45 | ₹155.70 | 9,083 |
| 2026-06-08 | ₹154.90 | ₹161.95 | ₹154.90 | ₹157.65 | 1,768 |
| 2026-06-05 | ₹155.50 | ₹159.60 | ₹154.55 | ₹157.70 | 4,869 |
| 2026-06-04 | ₹162.00 | ₹166.45 | ₹150.00 | ₹154.50 | 34,944 |
| 2026-06-03 | ₹167.70 | ₹170.50 | ₹162.25 | ₹163.70 | 4,776 |
| 2026-06-02 | ₹173.75 | ₹177.30 | ₹165.00 | ₹167.70 | 40,345 |
| 2026-06-01 | ₹173.30 | ₹175.05 | ₹166.70 | ₹169.60 | 44,330 |
| 2026-05-29 | ₹154.00 | ₹174.90 | ₹150.75 | ₹166.65 | 126,829 |
| 2026-05-27 | ₹144.25 | ₹160.00 | ₹144.00 | ₹151.70 | 32,209 |
| 2026-05-26 | ₹140.65 | ₹144.90 | ₹140.65 | ₹144.25 | 12,573 |
| 2026-05-25 | ₹149.20 | ₹150.50 | ₹141.50 | ₹143.45 | 11,540 |
| 2026-05-22 | ₹148.05 | ₹149.00 | ₹144.50 | ₹145.70 | 10,820 |
| 2026-05-21 | ₹149.00 | ₹149.00 | ₹147.00 | ₹148.75 | 6,142 |
| 2026-05-20 | ₹149.80 | ₹149.80 | ₹142.00 | ₹144.80 | 4,952 |
| 2026-05-19 | ₹150.00 | ₹153.50 | ₹145.95 | ₹146.50 | 47,630 |
| 2026-05-18 | ₹150.00 | ₹150.00 | ₹145.60 | ₹147.10 | 19,853 |
| 2026-05-15 | ₹153.95 | ₹153.95 | ₹147.15 | ₹152.55 | 11,111 |
| 2026-05-14 | ₹150.10 | ₹154.15 | ₹144.05 | ₹154.10 | 19,506 |
| 2026-05-13 | ₹154.85 | ₹154.85 | ₹147.00 | ₹154.50 | 13,200 |
| 2026-05-12 | ₹155.00 | ₹163.50 | ₹148.00 | ₹150.80 | 12,385 |
| 2026-05-11 | ₹143.10 | ₹156.15 | ₹143.10 | ₹153.95 | 38,572 |
| 2026-05-08 | ₹149.50 | ₹152.15 | ₹141.60 | ₹143.65 | 22,883 |
| 2026-05-07 | ₹155.95 | ₹155.95 | ₹148.50 | ₹149.20 | 25,651 |
| 2026-05-06 | ₹158.65 | ₹158.65 | ₹150.60 | ₹153.10 | 20,243 |
| 2026-05-05 | ₹161.50 | ₹164.75 | ₹157.05 | ₹159.30 | 20,892 |
| 2026-05-04 | ₹165.15 | ₹166.00 | ₹159.60 | ₹161.95 | 20,950 |
| 2026-04-30 | ₹167.95 | ₹167.95 | ₹154.95 | ₹159.20 | 48,317 |
| 2026-04-29 | ₹171.85 | ₹171.85 | ₹162.00 | ₹162.15 | 20,996 |
| 2026-04-28 | ₹166.00 | ₹175.00 | ₹152.05 | ₹163.30 | 62,805 |
| 2026-04-27 | ₹177.80 | ₹184.75 | ₹162.00 | ₹168.20 | 50,344 |
| 2026-04-24 | ₹180.75 | ₹191.00 | ₹169.00 | ₹177.70 | 34,371 |
| 2026-04-23 | ₹173.00 | ₹186.80 | ₹165.00 | ₹176.45 | 187,000 |
| 2026-04-22 | ₹157.00 | ₹171.00 | ₹155.15 | ₹169.70 | 71,009 |
| 2026-04-21 | ₹158.50 | ₹161.15 | ₹156.25 | ₹157.00 | 19,121 |
| 2026-04-20 | ₹159.70 | ₹162.90 | ₹155.00 | ₹158.65 | 22,743 |
| 2026-04-17 | ₹151.50 | ₹161.00 | ₹151.50 | ₹159.70 | 39,024 |
| 2026-04-16 | ₹148.00 | ₹152.40 | ₹148.00 | ₹151.45 | 39,745 |
| 2026-04-15 | ₹143.95 | ₹148.15 | ₹141.05 | ₹147.95 | 38,913 |
| 2026-04-13 | ₹135.00 | ₹142.45 | ₹135.00 | ₹140.90 | 11,620 |
| 2026-04-10 | ₹139.85 | ₹143.60 | ₹138.00 | ₹141.45 | 91,363 |
| 2026-04-09 | ₹138.10 | ₹142.15 | ₹135.20 | ₹137.05 | 5,113 |
| 2026-04-08 | ₹136.00 | ₹144.00 | ₹136.00 | ₹138.40 | 13,578 |
| 2026-04-07 | ₹135.00 | ₹136.30 | ₹115.10 | ₹134.65 | 11,877 |
| 2026-04-06 | ₹137.00 | ₹144.75 | ₹135.10 | ₹136.55 | 21,165 |
| 2026-04-02 | ₹131.05 | ₹136.75 | ₹130.00 | ₹136.35 | 4,683 |
| 2026-04-01 | ₹129.30 | ₹134.50 | ₹129.15 | ₹132.85 | 7,537 |
| 2026-03-30 | ₹129.95 | ₹129.95 | ₹123.00 | ₹126.90 | 14,573 |
| 2026-03-27 | ₹140.00 | ₹143.45 | ₹128.75 | ₹130.05 | 42,929 |
| 2026-03-25 | ₹138.95 | ₹144.90 | ₹114.90 | ₹137.55 | 32,579 |
| 2026-03-24 | ₹131.30 | ₹139.95 | ₹122.00 | ₹135.60 | 13,211 |
| 2026-03-23 | ₹129.00 | ₹129.00 | ₹123.20 | ₹125.35 | 4,758 |
| 2026-03-20 | ₹124.90 | ₹129.85 | ₹124.90 | ₹129.10 | 3,101 |
| 2026-03-19 | ₹125.55 | ₹129.95 | ₹123.05 | ₹124.90 | 5,965 |
| 2026-03-18 | ₹123.10 | ₹129.30 | ₹123.10 | ₹127.50 | 5,579 |
| 2026-03-17 | ₹128.00 | ₹128.00 | ₹120.00 | ₹124.95 | 13,069 |
| 2026-03-16 | ₹128.35 | ₹130.95 | ₹126.00 | ₹127.25 | 7,544 |
| 2026-03-13 | ₹131.90 | ₹134.00 | ₹125.50 | ₹131.00 | 9,326 |
| 2026-03-12 | ₹131.00 | ₹132.25 | ₹130.00 | ₹130.45 | 1,635 |
| 2026-03-11 | ₹134.00 | ₹134.00 | ₹129.80 | ₹130.95 | 4,671 |
| 2026-03-10 | ₹131.75 | ₹134.15 | ₹130.30 | ₹131.70 | 2,809 |
| 2026-03-09 | ₹130.20 | ₹134.40 | ₹130.00 | ₹131.75 | 7,961 |
| 2026-03-06 | ₹131.90 | ₹134.90 | ₹131.90 | ₹132.35 | 6,411 |
| 2026-03-05 | ₹133.30 | ₹134.90 | ₹129.00 | ₹131.90 | 13,974 |
| 2026-03-04 | ₹135.00 | ₹135.00 | ₹129.95 | ₹130.90 | 15,688 |
| 2026-03-02 | ₹135.60 | ₹139.30 | ₹131.20 | ₹137.90 | 20,690 |
| 2026-02-27 | ₹143.10 | ₹144.80 | ₹133.00 | ₹137.65 | 10,833 |
| 2026-02-26 | ₹141.95 | ₹145.00 | ₹141.95 | ₹143.10 | 1,945 |
| 2026-02-25 | ₹141.10 | ₹144.00 | ₹141.10 | ₹142.65 | 3,020 |
| 2026-02-24 | ₹144.15 | ₹144.15 | ₹137.00 | ₹143.05 | 16,391 |
| 2026-02-23 | ₹142.75 | ₹148.00 | ₹142.75 | ₹147.95 | 6,345 |
| 2026-02-20 | ₹143.30 | ₹152.00 | ₹142.00 | ₹144.85 | 10,803 |
| 2026-02-19 | ₹147.60 | ₹147.60 | ₹142.55 | ₹144.25 | 5,257 |
| 2026-02-18 | ₹153.80 | ₹155.90 | ₹147.70 | ₹149.05 | 19,209 |
| 2026-02-17 | ₹152.00 | ₹152.00 | ₹141.00 | ₹149.80 | 25,284 |
| 2026-02-16 | ₹151.30 | ₹152.90 | ₹143.90 | ₹145.00 | 7,704 |
| 2026-02-13 | ₹145.00 | ₹148.00 | ₹140.60 | ₹147.75 | 21,950 |
| 2026-02-12 | ₹142.50 | ₹147.00 | ₹136.20 | ₹145.45 | 14,210 |
| 2026-02-11 | ₹139.00 | ₹144.00 | ₹137.30 | ₹141.20 | 7,470 |
| 2026-02-10 | ₹140.00 | ₹141.50 | ₹136.00 | ₹139.90 | 21,038 |
| 2026-02-09 | ₹140.60 | ₹145.50 | ₹131.25 | ₹137.80 | 18,538 |
| 2026-02-06 | ₹140.55 | ₹140.55 | ₹137.30 | ₹137.70 | 2,148 |
| 2026-02-05 | ₹143.00 | ₹143.00 | ₹140.00 | ₹140.55 | 3,290 |
| 2026-02-04 | ₹140.00 | ₹149.00 | ₹134.00 | ₹142.80 | 42,651 |
| 2026-02-03 | ₹139.00 | ₹139.00 | ₹134.00 | ₹137.10 | 6,817 |
| 2026-02-02 | ₹139.65 | ₹139.65 | ₹131.25 | ₹134.30 | 15,805 |
| 2026-02-01 | ₹138.35 | ₹141.20 | ₹134.90 | ₹139.65 | 14,524 |
| 2026-01-30 | ₹137.85 | ₹139.15 | ₹134.20 | ₹138.35 | 18,700 |
| 2026-01-29 | ₹145.55 | ₹146.70 | ₹130.00 | ₹140.30 | 26,364 |
| 2026-01-28 | ₹137.60 | ₹146.00 | ₹137.60 | ₹145.55 | 15,505 |
| 2026-01-27 | ₹140.60 | ₹145.60 | ₹137.00 | ₹138.00 | 6,004 |
| 2026-01-23 | ₹146.00 | ₹147.95 | ₹138.05 | ₹141.95 | 17,566 |
| 2026-01-22 | ₹148.65 | ₹153.00 | ₹142.10 | ₹143.95 | 38,034 |
| 2026-01-21 | ₹156.70 | ₹156.70 | ₹145.00 | ₹146.05 | 39,003 |
| 2026-01-20 | ₹155.80 | ₹159.70 | ₹145.20 | ₹152.90 | 83,711 |
| 2026-01-19 | ₹154.95 | ₹154.95 | ₹142.25 | ₹148.15 | 79,960 |
| 2026-01-16 | ₹139.00 | ₹150.00 | ₹138.10 | ₹149.05 | 19,563 |
| 2026-01-14 | ₹136.10 | ₹141.00 | ₹135.00 | ₹139.15 | 16,420 |
| 2026-01-13 | ₹142.60 | ₹144.80 | ₹135.85 | ₹136.95 | 18,117 |
| 2026-01-12 | ₹134.80 | ₹147.30 | ₹131.20 | ₹145.70 | 10,749 |
| 2026-01-09 | ₹136.60 | ₹141.50 | ₹133.20 | ₹134.65 | 13,178 |
| 2026-01-08 | ₹142.55 | ₹143.00 | ₹137.00 | ₹139.10 | 15,896 |
| 2026-01-07 | ₹150.30 | ₹150.30 | ₹142.10 | ₹142.55 | 4,602 |
| 2026-01-06 | ₹147.00 | ₹148.40 | ₹142.95 | ₹145.70 | 7,810 |
| 2026-01-05 | ₹146.00 | ₹151.40 | ₹143.20 | ₹144.20 | 8,436 |
| 2026-01-02 | ₹144.25 | ₹151.85 | ₹144.25 | ₹146.60 | 5,913 |
| 2026-01-01 | ₹143.20 | ₹149.00 | ₹143.20 | ₹145.85 | 802 |
Trishakti Electronics Share Price Performance Analysis (Jan 2008 - Jun 2026)
TRISHAKT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.10%
₹145.85 → ₹147.45
Year to Date
Price Volatility
7.68%
Low Volatility
Year to Date
Average Daily Volume
22,029
Year to Date Average
BSE Exchange
Trishakti Electronics Share Price History – Frequently Asked Questions
Common questions about TRISHAKT historical data and records. Examine TRISHAKT quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Trishakti Electronics (TRISHAKT)?
The all-time high share price of Trishakti Electronics was ₹191.4 recorded on May 20, 2025 on the BSE exchange.
What is the all-time low share price of Trishakti Electronics (TRISHAKT)?
The all-time low share price of Trishakti Electronics was ₹1.1 recorded on March 29, 2016 on the BSE exchange.
How can I download TRISHAKT historical share price data?
You can download Trishakti Electronics 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 TRISHAKT shares?
The highest trading volume day for Trishakti Electronics was 389,441 shares traded on September 16, 2024 on the BSE exchange, with share price at ₹122.15.