Price Data Selection & Download
Trishakti Electronics Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
2533 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. See TRISHAKT price to book ratio to compare market price against book value per share.
Share Price All Time High
₹253.00
August 21, 2026
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 - Aug 2026)
TRISHAKT daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹252.85 | ₹253.00 | ₹245.00 | ₹249.10 | 91,017 |
| 2026-08-20 | ₹241.00 | ₹251.85 | ₹238.00 | ₹248.20 | 116,451 |
| 2026-08-19 | ₹238.70 | ₹244.20 | ₹238.00 | ₹239.90 | 33,890 |
| 2026-08-18 | ₹238.40 | ₹238.40 | ₹232.00 | ₹232.60 | 16,306 |
| 2026-08-17 | ₹231.95 | ₹239.20 | ₹225.85 | ₹239.00 | 56,440 |
| 2026-08-14 | ₹227.85 | ₹234.50 | ₹224.20 | ₹227.85 | 14,436 |
| 2026-08-13 | ₹226.00 | ₹234.90 | ₹216.00 | ₹234.25 | 203,298 |
| 2026-08-12 | ₹237.00 | ₹237.00 | ₹223.00 | ₹226.00 | 81,444 |
| 2026-08-11 | ₹217.45 | ₹228.30 | ₹214.50 | ₹228.30 | 60,745 |
| 2026-08-10 | ₹219.00 | ₹219.00 | ₹211.50 | ₹217.45 | 10,805 |
| 2026-08-07 | ₹218.95 | ₹219.00 | ₹210.00 | ₹215.35 | 12,724 |
| 2026-08-06 | ₹225.00 | ₹228.00 | ₹215.15 | ₹219.20 | 20,822 |
| 2026-08-05 | ₹221.00 | ₹225.00 | ₹216.00 | ₹224.55 | 21,351 |
| 2026-08-04 | ₹222.90 | ₹227.30 | ₹215.20 | ₹220.80 | 16,261 |
| 2026-08-03 | ₹216.00 | ₹225.00 | ₹212.50 | ₹222.30 | 30,568 |
| 2026-07-31 | ₹217.00 | ₹219.90 | ₹204.35 | ₹218.40 | 33,148 |
| 2026-07-30 | ₹218.50 | ₹221.00 | ₹210.05 | ₹215.00 | 9,733 |
| 2026-07-29 | ₹214.00 | ₹219.90 | ₹205.80 | ₹218.10 | 37,151 |
| 2026-07-28 | ₹214.60 | ₹214.70 | ₹203.50 | ₹210.45 | 32,182 |
| 2026-07-27 | ₹221.90 | ₹224.90 | ₹210.60 | ₹213.00 | 35,430 |
| 2026-07-24 | ₹222.00 | ₹222.00 | ₹209.25 | ₹220.45 | 60,355 |
| 2026-07-23 | ₹238.00 | ₹240.00 | ₹219.55 | ₹220.25 | 64,283 |
| 2026-07-22 | ₹228.70 | ₹235.00 | ₹220.00 | ₹231.10 | 216,691 |
| 2026-07-21 | ₹198.00 | ₹218.75 | ₹198.00 | ₹218.75 | 167,504 |
| 2026-07-20 | ₹215.00 | ₹215.00 | ₹196.65 | ₹198.90 | 50,320 |
| 2026-07-17 | ₹219.00 | ₹219.00 | ₹203.10 | ₹206.30 | 28,452 |
| 2026-07-16 | ₹215.00 | ₹224.95 | ₹210.55 | ₹215.20 | 81,534 |
| 2026-07-15 | ₹197.25 | ₹218.00 | ₹188.10 | ₹213.70 | 174,190 |
| 2026-07-14 | ₹181.85 | ₹197.00 | ₹175.45 | ₹190.95 | 84,406 |
| 2026-07-13 | ₹172.00 | ₹182.10 | ₹164.10 | ₹177.55 | 23,083 |
| 2026-07-10 | ₹168.80 | ₹175.50 | ₹166.10 | ₹172.00 | 22,075 |
| 2026-07-09 | ₹169.05 | ₹174.85 | ₹165.10 | ₹169.10 | 10,971 |
| 2026-07-08 | ₹173.25 | ₹175.80 | ₹165.00 | ₹168.30 | 42,524 |
| 2026-07-07 | ₹169.05 | ₹175.00 | ₹164.95 | ₹171.75 | 39,317 |
| 2026-07-06 | ₹171.95 | ₹184.00 | ₹166.00 | ₹168.95 | 177,214 |
| 2026-07-03 | ₹165.00 | ₹174.00 | ₹160.05 | ₹165.80 | 55,744 |
| 2026-07-02 | ₹167.00 | ₹169.55 | ₹164.00 | ₹165.85 | 18,899 |
| 2026-07-01 | ₹166.50 | ₹172.90 | ₹166.00 | ₹168.95 | 49,352 |
| 2026-06-30 | ₹157.40 | ₹168.00 | ₹153.20 | ₹164.95 | 88,001 |
| 2026-06-29 | ₹146.50 | ₹157.00 | ₹142.00 | ₹150.20 | 77,028 |
| 2026-06-25 | ₹144.00 | ₹146.80 | ₹144.00 | ₹146.65 | 8,651 |
| 2026-06-24 | ₹149.60 | ₹149.60 | ₹144.30 | ₹144.60 | 9,213 |
| 2026-06-23 | ₹149.20 | ₹151.20 | ₹145.25 | ₹146.45 | 6,272 |
| 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 - Aug 2026)
TRISHAKT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+70.79%
₹145.85 → ₹249.10
Year to Date
Price Volatility
19.49%
Medium Volatility
Year to Date
Average Daily Volume
31,795
Year to Date Average
BSE Exchange
Trishakti Electronics Share Price History – Frequently Asked Questions
Common questions about TRISHAKT historical data and records. Analyse Trishakti Electronics ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Trishakti Electronics (TRISHAKT)?
The all-time high share price of Trishakti Electronics was ₹253.0 recorded on August 21, 2026 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.