Trust Fintech

Trust Fintech Ltd Historical Data

NSEBSE

₹48

(-2.54%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	60.7	60.7	56.45	58.9	13	5,21,880	8,400
14-Nov-2025	56.75	60.65	56.75	59.8	9	4,19,310	6,600
17-Nov-2025	57.05	58	56.85	56.85	22	8,20,470	14,400
18-Nov-2025	54.2	55	54	54	28	9,08,340	16,800
19-Nov-2025	54	56	52	55.3	24	8,75,790	13,800
20-Nov-2025	57.25	57.25	52.55	52.7	46	17,74,020	28,800
21-Nov-2025	52.5	53.2	50.55	53.2	19	6,48,000	11,400
24-Nov-2025	51.9	51.9	50.55	50.55	18	5,52,270	10,200
25-Nov-2025	48.05	52.5	48.05	51.05	16	5,11,560	6,600
26-Nov-2025	50	52.25	49.15	50.75	9	3,66,030	5,400
27-Nov-2025	49.25	51.85	49	50.45	7	2,08,620	3,000
28-Nov-2025	51.95	51.95	47.95	49.85	22	7,09,320	12,000
01-Dec-2025	47.8	50.7	47.5	50.7	16	4,63,080	8,400
02-Dec-2025	53.2	53.2	49	49.95	15	4,59,780	7,200
03-Dec-2025	48.1	50.55	47.5	49.9	17	4,93,800	7,800
04-Dec-2025	48.5	52.35	47.4	51.85	89	47,72,460	89,400
05-Dec-2025	49.3	51.4	49.25	49.3	11	4,17,330	7,800
08-Dec-2025	47.2	50.25	46.85	50.25	37	34,96,320	71,400
09-Dec-2025	50.25	50.6	50.2	50.6	6	3,62,220	7,200
10-Dec-2025	48.25	51.15	48.25	50	12	4,16,880	7,800
11-Dec-2025	49.5	51.4	49.25	49.25	8	2,40,150	4,800
12-Dec-2025	49.75	49.75	48	48	11	7,81,260	16,200

Trust Fintech: Related NEWS

No Record Found

Invest wise with Expert advice