Price Data Selection & Download
Trio Mercantile & Trading Share Price All Time Records & Statistics (Dec 2012 - Oct 2026)
2658 daily OHLCV records on BSE from Dec. 2012 to Oct. 2026. Review TRIOMERC PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹8.20
May 14, 2020
BSE Exchange
Share Price All Time Low
₹0.41
March 31, 2023
BSE Exchange
Highest Volume Trading Day
2,408,270
March 08, 2021 • ₹6.50
BSE Exchange
Share Price History Data (Dec 2012 - Oct 2026)
TRIOMERC daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹2.25 | ₹2.26 | ₹2.16 | ₹2.25 | 52,015 |
| 2026-10-01 | ₹2.34 | ₹2.41 | ₹2.21 | ₹2.27 | 60,627 |
| 2026-09-30 | ₹2.12 | ₹2.32 | ₹2.12 | ₹2.30 | 45,095 |
| 2026-09-29 | ₹2.28 | ₹2.33 | ₹2.11 | ₹2.21 | 102,030 |
| 2026-09-28 | ₹2.28 | ₹2.29 | ₹2.21 | ₹2.22 | 27,503 |
| 2026-09-25 | ₹2.12 | ₹2.30 | ₹2.12 | ₹2.30 | 39,047 |
| 2026-09-24 | ₹2.32 | ₹2.32 | ₹2.19 | ₹2.23 | 34,990 |
| 2026-09-23 | ₹2.22 | ₹2.32 | ₹2.18 | ₹2.22 | 121,692 |
| 2026-09-22 | ₹2.40 | ₹2.40 | ₹2.21 | ₹2.22 | 131,499 |
| 2026-09-21 | ₹2.34 | ₹2.35 | ₹2.24 | ₹2.30 | 58,592 |
| 2026-09-18 | ₹2.31 | ₹2.34 | ₹2.16 | ₹2.24 | 74,523 |
| 2026-09-17 | ₹2.21 | ₹2.31 | ₹2.15 | ₹2.24 | 267,108 |
| 2026-09-16 | ₹2.16 | ₹2.24 | ₹2.04 | ₹2.21 | 424,115 |
| 2026-09-15 | ₹2.20 | ₹2.21 | ₹2.02 | ₹2.14 | 161,659 |
| 2026-09-11 | ₹2.02 | ₹2.21 | ₹2.02 | ₹2.11 | 147,490 |
| 2026-09-10 | ₹2.18 | ₹2.18 | ₹2.12 | ₹2.12 | 35,244 |
| 2026-09-09 | ₹2.33 | ₹2.33 | ₹2.13 | ₹2.23 | 76,658 |
| 2026-09-08 | ₹2.37 | ₹2.37 | ₹2.16 | ₹2.24 | 168,003 |
| 2026-09-07 | ₹2.22 | ₹2.31 | ₹2.15 | ₹2.26 | 269,189 |
| 2026-09-04 | ₹2.23 | ₹2.25 | ₹2.10 | ₹2.20 | 215,001 |
| 2026-09-03 | ₹2.16 | ₹2.27 | ₹2.08 | ₹2.15 | 281,940 |
| 2026-09-02 | ₹2.18 | ₹2.40 | ₹2.18 | ₹2.18 | 551,790 |
| 2026-09-01 | ₹2.25 | ₹2.47 | ₹2.25 | ₹2.29 | 1,247,824 |
| 2026-08-31 | ₹2.36 | ₹2.36 | ₹2.36 | ₹2.36 | 7,258 |
| 2026-08-28 | ₹2.48 | ₹2.74 | ₹2.48 | ₹2.48 | 252,844 |
| 2026-08-27 | ₹2.38 | ₹2.62 | ₹2.38 | ₹2.61 | 362,927 |
| 2026-08-26 | ₹2.62 | ₹2.62 | ₹2.50 | ₹2.50 | 102,033 |
| 2026-08-25 | ₹2.79 | ₹2.85 | ₹2.63 | ₹2.63 | 166,693 |
| 2026-08-24 | ₹2.69 | ₹2.82 | ₹2.56 | ₹2.76 | 619,088 |
| 2026-08-21 | ₹2.69 | ₹2.69 | ₹2.69 | ₹2.69 | 697 |
| 2026-08-20 | ₹2.74 | ₹2.74 | ₹2.74 | ₹2.74 | 5,639 |
| 2026-08-19 | ₹2.79 | ₹2.79 | ₹2.79 | ₹2.79 | 3,923 |
| 2026-08-18 | ₹2.84 | ₹2.84 | ₹2.84 | ₹2.84 | 15,375 |
| 2026-08-17 | ₹2.89 | ₹2.89 | ₹2.89 | ₹2.89 | 51,963 |
| 2026-08-14 | ₹3.06 | ₹3.06 | ₹2.94 | ₹2.94 | 769,970 |
| 2026-08-13 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 17,691 |
| 2026-08-12 | ₹3.06 | ₹3.06 | ₹3.06 | ₹3.06 | 9,374 |
| 2026-08-11 | ₹3.12 | ₹3.12 | ₹3.12 | ₹3.12 | 140,796 |
| 2026-08-10 | ₹3.18 | ₹3.18 | ₹3.18 | ₹3.18 | 416,422 |
| 2026-08-07 | ₹3.12 | ₹3.12 | ₹3.12 | ₹3.12 | 96,103 |
| 2026-08-06 | ₹3.06 | ₹3.06 | ₹3.06 | ₹3.06 | 91,483 |
| 2026-08-05 | ₹3.00 | ₹3.00 | ₹3.00 | ₹3.00 | 167,879 |
| 2026-08-04 | ₹2.95 | ₹2.95 | ₹2.95 | ₹2.95 | 171,705 |
| 2026-08-03 | ₹2.90 | ₹2.90 | ₹2.90 | ₹2.90 | 86,809 |
| 2026-07-31 | ₹2.82 | ₹2.85 | ₹2.82 | ₹2.85 | 187,018 |
| 2026-07-30 | ₹2.81 | ₹2.81 | ₹2.71 | ₹2.80 | 304,591 |
| 2026-07-29 | ₹2.76 | ₹2.76 | ₹2.76 | ₹2.76 | 515,640 |
| 2026-07-28 | ₹2.61 | ₹2.71 | ₹2.61 | ₹2.71 | 923,574 |
| 2026-07-27 | ₹2.66 | ₹2.66 | ₹2.66 | ₹2.66 | 87,044 |
| 2026-07-24 | ₹2.61 | ₹2.61 | ₹2.61 | ₹2.61 | 97,635 |
| 2026-07-23 | ₹2.56 | ₹2.56 | ₹2.56 | ₹2.56 | 64,134 |
| 2026-07-22 | ₹2.51 | ₹2.51 | ₹2.51 | ₹2.51 | 52,107 |
| 2026-07-21 | ₹2.47 | ₹2.47 | ₹2.47 | ₹2.47 | 39,485 |
| 2026-07-20 | ₹2.43 | ₹2.43 | ₹2.43 | ₹2.43 | 98,375 |
| 2026-07-17 | ₹2.39 | ₹2.39 | ₹2.39 | ₹2.39 | 34,239 |
| 2026-07-16 | ₹2.35 | ₹2.35 | ₹2.34 | ₹2.35 | 502,347 |
| 2026-07-15 | ₹2.31 | ₹2.31 | ₹2.31 | ₹2.31 | 195,429 |
| 2026-07-14 | ₹2.27 | ₹2.27 | ₹2.27 | ₹2.27 | 183,077 |
| 2026-07-13 | ₹2.31 | ₹2.31 | ₹2.31 | ₹2.31 | 8,778 |
| 2026-07-10 | ₹2.35 | ₹2.35 | ₹2.35 | ₹2.35 | 18,262 |
| 2026-07-09 | ₹2.45 | ₹2.45 | ₹2.23 | ₹2.39 | 555,035 |
| 2026-07-08 | ₹2.34 | ₹2.34 | ₹2.34 | ₹2.34 | 366,327 |
| 2026-07-07 | ₹2.23 | ₹2.23 | ₹2.23 | ₹2.23 | 336,825 |
| 2026-07-06 | ₹2.13 | ₹2.13 | ₹2.13 | ₹2.13 | 224,015 |
| 2026-07-03 | ₹1.95 | ₹2.03 | ₹1.95 | ₹2.03 | 117,705 |
| 2026-07-02 | ₹1.86 | ₹1.95 | ₹1.86 | ₹1.94 | 513,408 |
| 2026-07-01 | ₹2.00 | ₹2.00 | ₹1.86 | ₹1.86 | 125,185 |
| 2026-06-30 | ₹1.93 | ₹2.00 | ₹1.93 | ₹1.95 | 118,772 |
| 2026-06-29 | ₹2.09 | ₹2.09 | ₹1.92 | ₹1.92 | 45,707 |
| 2026-06-25 | ₹1.92 | ₹2.00 | ₹1.92 | ₹2.00 | 325,887 |
| 2026-06-24 | ₹1.85 | ₹1.92 | ₹1.85 | ₹1.92 | 35,476 |
| 2026-06-23 | ₹1.84 | ₹1.85 | ₹1.80 | ₹1.83 | 188,045 |
| 2026-06-22 | ₹1.77 | ₹1.78 | ₹1.77 | ₹1.77 | 74,106 |
| 2026-06-19 | ₹1.79 | ₹1.87 | ₹1.79 | ₹1.86 | 224,086 |
| 2026-06-18 | ₹1.66 | ₹1.79 | ₹1.66 | ₹1.79 | 243,610 |
| 2026-06-17 | ₹1.71 | ₹1.71 | ₹1.71 | ₹1.71 | 238,977 |
| 2026-06-16 | ₹1.88 | ₹1.88 | ₹1.79 | ₹1.79 | 5,791 |
| 2026-06-15 | ₹1.96 | ₹1.96 | ₹1.87 | ₹1.88 | 638,082 |
| 2026-06-12 | ₹1.71 | ₹1.87 | ₹1.71 | ₹1.87 | 1,078,907 |
| 2026-06-11 | ₹1.79 | ₹1.79 | ₹1.79 | ₹1.79 | 30,598 |
| 2026-06-10 | ₹1.88 | ₹1.88 | ₹1.88 | ₹1.88 | 3,948 |
| 2026-06-09 | ₹1.97 | ₹1.97 | ₹1.97 | ₹1.97 | 13,948 |
| 2026-06-08 | ₹2.07 | ₹2.07 | ₹2.07 | ₹2.07 | 53,638 |
| 2026-06-05 | ₹2.17 | ₹2.17 | ₹2.17 | ₹2.17 | 437,070 |
| 2026-06-04 | ₹2.28 | ₹2.28 | ₹2.28 | ₹2.28 | 1,698,327 |
| 2026-06-03 | ₹2.18 | ₹2.18 | ₹2.18 | ₹2.18 | 341,809 |
| 2026-06-02 | ₹1.99 | ₹1.99 | ₹1.99 | ₹1.99 | 256,596 |
| 2026-06-01 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 310,106 |
| 2026-05-29 | ₹1.51 | ₹1.51 | ₹1.51 | ₹1.51 | 491,421 |
| 2026-05-27 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 682,562 |
| 2026-05-26 | ₹1.03 | ₹1.05 | ₹1.03 | ₹1.05 | 9,320 |
| 2026-05-25 | ₹1.09 | ₹1.09 | ₹1.00 | ₹1.00 | 16,445 |
| 2026-05-22 | ₹1.09 | ₹1.09 | ₹1.09 | ₹1.09 | 19,880 |
| 2026-05-21 | ₹1.00 | ₹1.18 | ₹1.00 | ₹1.09 | 9,555 |
| 2026-05-20 | ₹1.12 | ₹1.12 | ₹1.02 | ₹1.02 | 23,051 |
| 2026-05-19 | ₹1.12 | ₹1.14 | ₹1.12 | ₹1.12 | 97,473 |
| 2026-05-18 | ₹1.09 | ₹1.25 | ₹1.09 | ₹1.12 | 72,178 |
| 2026-05-15 | ₹1.09 | ₹1.15 | ₹1.09 | ₹1.09 | 51,518 |
| 2026-05-14 | ₹1.00 | ₹1.09 | ₹1.00 | ₹1.09 | 16,386 |
| 2026-05-13 | ₹1.01 | ₹1.01 | ₹1.00 | ₹1.00 | 2,094 |
| 2026-05-12 | ₹1.01 | ₹1.01 | ₹0.99 | ₹1.01 | 18,380 |
| 2026-05-11 | ₹1.00 | ₹1.00 | ₹0.99 | ₹0.99 | 531,984 |
| 2026-05-08 | ₹1.13 | ₹1.13 | ₹0.99 | ₹0.99 | 151,605 |
| 2026-05-07 | ₹1.00 | ₹1.15 | ₹0.99 | ₹0.99 | 58,309 |
| 2026-05-06 | ₹1.08 | ₹1.08 | ₹0.99 | ₹0.99 | 36,304 |
| 2026-05-05 | ₹1.00 | ₹1.01 | ₹1.00 | ₹1.01 | 63,105 |
| 2026-05-04 | ₹0.99 | ₹1.05 | ₹0.99 | ₹0.99 | 1,325,532 |
| 2026-04-30 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 1,391,458 |
| 2026-04-29 | ₹1.04 | ₹1.04 | ₹0.99 | ₹1.00 | 325,264 |
| 2026-04-28 | ₹0.99 | ₹1.10 | ₹0.99 | ₹1.06 | 323,403 |
| 2026-04-27 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 325,358 |
| 2026-04-24 | ₹1.00 | ₹1.10 | ₹0.99 | ₹0.99 | 341,938 |
| 2026-04-23 | ₹0.98 | ₹1.00 | ₹0.98 | ₹0.99 | 30,192 |
| 2026-04-22 | ₹0.93 | ₹0.93 | ₹0.92 | ₹0.93 | 12,386 |
| 2026-04-21 | ₹0.90 | ₹0.93 | ₹0.90 | ₹0.93 | 418 |
| 2026-04-20 | ₹0.92 | ₹0.93 | ₹0.92 | ₹0.93 | 10,757 |
| 2026-04-17 | ₹0.93 | ₹0.93 | ₹0.92 | ₹0.92 | 2,257 |
| 2026-04-16 | ₹0.93 | ₹0.93 | ₹0.93 | ₹0.93 | 2,266 |
| 2026-04-15 | ₹0.92 | ₹0.93 | ₹0.92 | ₹0.93 | 26,215 |
| 2026-04-13 | ₹0.97 | ₹0.97 | ₹0.90 | ₹0.92 | 96,661 |
| 2026-04-10 | ₹1.03 | ₹1.03 | ₹0.95 | ₹0.97 | 74,543 |
| 2026-04-09 | ₹0.95 | ₹1.04 | ₹0.95 | ₹1.04 | 12,876 |
| 2026-04-08 | ₹1.09 | ₹1.09 | ₹0.93 | ₹0.93 | 44,235 |
| 2026-04-07 | ₹0.96 | ₹0.96 | ₹0.93 | ₹0.96 | 36,157 |
| 2026-04-06 | ₹0.96 | ₹0.96 | ₹0.96 | ₹0.96 | 222,964 |
| 2026-04-02 | ₹0.97 | ₹0.97 | ₹0.96 | ₹0.96 | 198,589 |
| 2026-04-01 | ₹0.98 | ₹1.12 | ₹0.97 | ₹0.97 | 4,540 |
| 2026-03-30 | ₹0.99 | ₹0.99 | ₹0.97 | ₹0.98 | 8,709 |
| 2026-03-27 | ₹1.00 | ₹1.00 | ₹0.99 | ₹0.99 | 5,684 |
| 2026-03-25 | ₹1.06 | ₹1.06 | ₹1.00 | ₹1.00 | 31,738 |
| 2026-03-24 | ₹1.14 | ₹1.14 | ₹1.06 | ₹1.06 | 59,545 |
| 2026-03-23 | ₹0.97 | ₹1.00 | ₹0.97 | ₹1.00 | 32,494 |
| 2026-03-20 | ₹0.96 | ₹0.99 | ₹0.96 | ₹0.97 | 225,095 |
| 2026-03-19 | ₹0.99 | ₹0.99 | ₹0.95 | ₹0.95 | 41,649 |
| 2026-03-18 | ₹1.00 | ₹1.03 | ₹0.97 | ₹0.97 | 329,187 |
| 2026-03-17 | ₹1.07 | ₹1.07 | ₹1.03 | ₹1.07 | 36,455 |
| 2026-03-16 | ₹1.25 | ₹1.25 | ₹0.96 | ₹1.07 | 58,714 |
| 2026-03-13 | ₹1.00 | ₹1.07 | ₹1.00 | ₹1.07 | 70,085 |
| 2026-03-12 | ₹0.97 | ₹1.14 | ₹0.97 | ₹1.10 | 65,532 |
| 2026-03-11 | ₹1.02 | ₹1.02 | ₹0.97 | ₹0.97 | 388,474 |
| 2026-03-10 | ₹1.00 | ₹1.02 | ₹1.00 | ₹1.02 | 124,489 |
| 2026-03-09 | ₹1.09 | ₹1.09 | ₹0.96 | ₹0.97 | 18,830 |
| 2026-03-06 | ₹0.96 | ₹1.10 | ₹0.96 | ₹1.10 | 58,450 |
| 2026-03-05 | ₹0.96 | ₹0.96 | ₹0.93 | ₹0.96 | 171,405 |
| 2026-03-04 | ₹0.94 | ₹0.94 | ₹0.94 | ₹0.94 | 84,871 |
| 2026-03-02 | ₹1.00 | ₹1.00 | ₹0.95 | ₹0.95 | 142,048 |
| 2026-02-27 | ₹1.00 | ₹1.00 | ₹0.98 | ₹1.00 | 107,333 |
| 2026-02-26 | ₹0.98 | ₹1.06 | ₹0.98 | ₹0.98 | 414,844 |
| 2026-02-25 | ₹0.91 | ₹0.97 | ₹0.91 | ₹0.97 | 71,459 |
| 2026-02-24 | ₹0.90 | ₹1.00 | ₹0.90 | ₹0.91 | 23,510 |
| 2026-02-23 | ₹0.88 | ₹0.90 | ₹0.88 | ₹0.90 | 350,465 |
| 2026-02-20 | ₹0.87 | ₹0.92 | ₹0.87 | ₹0.87 | 98,995 |
| 2026-02-19 | ₹0.94 | ₹0.95 | ₹0.94 | ₹0.95 | 329,509 |
| 2026-02-18 | ₹0.95 | ₹0.95 | ₹0.90 | ₹0.90 | 17,265 |
| 2026-02-17 | ₹0.94 | ₹0.95 | ₹0.94 | ₹0.95 | 353,382 |
| 2026-02-16 | ₹0.84 | ₹0.99 | ₹0.84 | ₹0.94 | 712,701 |
| 2026-02-13 | ₹0.82 | ₹0.87 | ₹0.82 | ₹0.84 | 666,349 |
| 2026-02-12 | ₹0.90 | ₹0.90 | ₹0.82 | ₹0.82 | 130,177 |
| 2026-02-11 | ₹0.85 | ₹0.95 | ₹0.84 | ₹0.90 | 214,857 |
| 2026-02-10 | ₹0.88 | ₹0.88 | ₹0.85 | ₹0.85 | 419,973 |
| 2026-02-09 | ₹0.80 | ₹0.80 | ₹0.78 | ₹0.78 | 177,573 |
| 2026-02-06 | ₹0.64 | ₹0.75 | ₹0.64 | ₹0.70 | 424,047 |
| 2026-02-05 | ₹0.78 | ₹0.80 | ₹0.76 | ₹0.80 | 46,589 |
| 2026-02-04 | ₹0.79 | ₹0.79 | ₹0.78 | ₹0.78 | 142,107 |
| 2026-02-03 | ₹0.71 | ₹0.73 | ₹0.71 | ₹0.73 | 61,537 |
| 2026-02-02 | ₹0.63 | ₹0.67 | ₹0.63 | ₹0.67 | 390,791 |
| 2026-02-01 | ₹0.66 | ₹0.68 | ₹0.63 | ₹0.68 | 102,984 |
| 2026-01-30 | ₹0.68 | ₹0.68 | ₹0.62 | ₹0.62 | 132,999 |
| 2026-01-29 | ₹0.73 | ₹0.73 | ₹0.68 | ₹0.68 | 1,734 |
| 2026-01-28 | ₹0.74 | ₹0.74 | ₹0.67 | ₹0.74 | 3,273 |
| 2026-01-27 | ₹0.74 | ₹0.74 | ₹0.74 | ₹0.74 | 1,005 |
| 2026-01-23 | ₹0.73 | ₹0.73 | ₹0.67 | ₹0.73 | 6,943 |
| 2026-01-22 | ₹0.72 | ₹0.73 | ₹0.72 | ₹0.73 | 19,443 |
| 2026-01-21 | ₹0.70 | ₹0.71 | ₹0.70 | ₹0.71 | 102,850 |
| 2026-01-20 | ₹0.74 | ₹0.74 | ₹0.71 | ₹0.71 | 26,161 |
| 2026-01-19 | ₹0.72 | ₹0.74 | ₹0.72 | ₹0.74 | 7,483 |
| 2026-01-16 | ₹0.72 | ₹0.72 | ₹0.64 | ₹0.72 | 30,258 |
| 2026-01-14 | ₹0.70 | ₹0.70 | ₹0.70 | ₹0.70 | 19,729 |
| 2026-01-13 | ₹0.70 | ₹0.70 | ₹0.69 | ₹0.69 | 34,132 |
| 2026-01-12 | ₹0.64 | ₹0.70 | ₹0.64 | ₹0.68 | 43,933 |
| 2026-01-09 | ₹0.70 | ₹0.70 | ₹0.65 | ₹0.70 | 12,564 |
| 2026-01-08 | ₹0.74 | ₹0.74 | ₹0.70 | ₹0.70 | 16,042 |
| 2026-01-07 | ₹0.80 | ₹0.80 | ₹0.72 | ₹0.72 | 165,010 |
| 2026-01-06 | ₹0.72 | ₹0.80 | ₹0.72 | ₹0.80 | 10,737 |
| 2026-01-05 | ₹0.74 | ₹0.74 | ₹0.73 | ₹0.73 | 21,946 |
| 2026-01-02 | ₹0.73 | ₹0.77 | ₹0.73 | ₹0.74 | 23,446 |
| 2026-01-01 | ₹0.75 | ₹0.75 | ₹0.71 | ₹0.71 | 26,847 |
Trio Mercantile & Trading Share Price Performance Analysis (Dec 2012 - Oct 2026)
TRIOMERC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+216.90%
₹0.71 → ₹2.25
Year to Date
Price Volatility
48.05%
High Volatility
Year to Date
Average Daily Volume
187,915
Year to Date Average
BSE Exchange
Trio Mercantile & Trading Share Price History – Frequently Asked Questions
Common questions about TRIOMERC historical data and records. For live price, key ratios and fundamentals, see TRIOMERC stock price BSE.
What is the all-time high share price of Trio Mercantile & Trading (TRIOMERC)?
The all-time high share price of Trio Mercantile & Trading was ₹8.2 recorded on May 14, 2020 on the BSE exchange.
What is the all-time low share price of Trio Mercantile & Trading (TRIOMERC)?
The all-time low share price of Trio Mercantile & Trading was ₹0.41 recorded on March 31, 2023 on the BSE exchange.
How can I download TRIOMERC historical share price data?
You can download Trio Mercantile & Trading 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 TRIOMERC shares?
The highest trading volume day for Trio Mercantile & Trading was 2,408,270 shares traded on March 08, 2021 on the BSE exchange, with share price at ₹6.5.