NSE: TRUST | Series: SM
-
LTP
140.50
-1.50 (-1.06 %) -
Open
139.00
152.75 -
High
145.50
152.75 -
Low
137.00
141.00 -
Close
139.70
142.00 -
52W High
236.70
25 Sep, 2024 -
52W Low
137.00
10 Jan, 2025
Upper Circuit: 170.40
Lower Circuit: 113.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 139.00 | 145.50 | 137.00 | 140.50 | 139.70 | -2.30 | -1.62 | 236.70 | 137.00 | 99,600 | 1.39 Crore | 138 |
| 09 Jan, 2025 | 152.75 | 152.75 | 141.00 | 142.00 | 142.00 | -8.10 | -5.4 | 236.70 | 141.00 | 97,200 | 1.41 Crore | 147 |
| 08 Jan, 2025 | 158.50 | 163.50 | 148.50 | 150.00 | 150.10 | -8.35 | -5.27 | 236.70 | 148.50 | 137,400 | 2.08 Crore | 203 |
| 07 Jan, 2025 | 157.00 | 160.95 | 152.00 | 160.90 | 158.45 | 3.40 | 2.19 | 236.70 | 150.00 | 60,600 | 94.37 Lakh | 95 |
| 06 Jan, 2025 | 161.80 | 165.00 | 150.00 | 153.50 | 155.05 | -5.65 | -3.52 | 236.70 | 150.00 | 75,600 | 1.19 Crore | 110 |
| 03 Jan, 2025 | 161.50 | 163.00 | 159.00 | 161.80 | 160.70 | -2.55 | -1.56 | 236.70 | 159.00 | 93,600 | 1.51 Crore | 138 |
| 02 Jan, 2025 | 168.65 | 169.00 | 161.20 | 164.80 | 163.25 | -6.60 | -3.89 | 236.70 | 161.20 | 120,000 | 1.98 Crore | 189 |
| 01 Jan, 2025 | 170.20 | 173.00 | 168.15 | 170.50 | 169.85 | -0.30 | -0.18 | 236.70 | 162.25 | 45,600 | 77.51 Lakh | 72 |
| 31 Dec, 2024 | 168.20 | 171.40 | 168.05 | 170.45 | 170.15 | 0.85 | 0.5 | 236.70 | 162.25 | 19,200 | 32.62 Lakh | 28 |
| 30 Dec, 2024 | 172.25 | 173.50 | 168.10 | 169.00 | 169.30 | -4.95 | -2.84 | 236.70 | 162.25 | 44,400 | 75.62 Lakh | 68 |
| 27 Dec, 2024 | 170.40 | 178.00 | 168.00 | 173.05 | 174.25 | 3.15 | 1.84 | 236.70 | 162.25 | 48,000 | 82.86 Lakh | 79 |
| 26 Dec, 2024 | 178.00 | 179.00 | 170.00 | 170.00 | 171.10 | -5.05 | -2.87 | 236.70 | 162.25 | 74,400 | 1.28 Crore | 110 |
| 24 Dec, 2024 | 173.00 | 179.70 | 173.00 | 177.90 | 176.15 | 1.55 | 0.89 | 236.70 | 162.25 | 48,600 | 85.33 Lakh | 71 |
| 23 Dec, 2024 | 174.35 | 183.35 | 169.00 | 174.40 | 174.60 | 7.75 | 4.64 | 236.70 | 162.25 | 165,000 | 2.91 Crore | 252 |
| 20 Dec, 2024 | 172.00 | 172.00 | 166.05 | 167.00 | 166.85 | -2.80 | -1.65 | 236.70 | 162.25 | 52,800 | 89.06 Lakh | 85 |
| 19 Dec, 2024 | 167.05 | 173.45 | 166.00 | 168.90 | 169.65 | 0.95 | 0.56 | 236.70 | 162.25 | 31,800 | 54.22 Lakh | 51 |
| 18 Dec, 2024 | 173.00 | 176.00 | 167.00 | 171.95 | 168.70 | -5.60 | -3.21 | 236.70 | 162.25 | 90,000 | 1.53 Crore | 133 |
| 17 Dec, 2024 | 185.00 | 185.00 | 170.40 | 175.90 | 174.30 | -2.90 | -1.64 | 236.70 | 162.25 | 44,400 | 77.66 Lakh | 72 |
| 16 Dec, 2024 | 168.05 | 183.00 | 168.05 | 178.00 | 177.20 | 6.85 | 4.02 | 236.70 | 162.25 | 82,800 | 1.46 Crore | 118 |
| 13 Dec, 2024 | 172.80 | 175.70 | 168.30 | 170.10 | 170.35 | -2.45 | -1.42 | 236.70 | 162.25 | 51,000 | 87.30 Lakh | 69 |
| 12 Dec, 2024 | 171.80 | 174.00 | 169.00 | 174.00 | 172.80 | 1.00 | 0.58 | 236.70 | 162.25 | 47,400 | 81.15 Lakh | 76 |