UK markets open in 5 hours 3 minutes
NIKKEI 225
38,873.67 +256.57 (+0.66%) HANG SENG
18,953.22 -242.38 (-1.26%) CRUDE OIL
76.85 -0.72 (-0.93%) GOLD FUTURES
2,373.90 -19.00 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,593.29 -507.11 (-0.92%)
Trimurthi Limited (TRIMURTHI.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:04PM IST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 21 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 8,924 |
| 17 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 16 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 15 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 14 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 13 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 221 |
| 10 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 09 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 08 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 07 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 06 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2,040 |
| 03 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 02 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 30 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 29 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 884 |
| 26 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 25 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 24 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 23 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 22 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1,372 |
| 19 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 18 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 16 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 15 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 10,547 |
| 12 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 10 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 09 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 08 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 4,736 |
| 05 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 04 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 03 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 02 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 01 Apr 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 3,170 |
| 28 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 27 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 26 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 12,399 |
| 22 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 21 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 20 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 19 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 18 Mar 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 5,420 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 13 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 12 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 11 Mar 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2,589 |
| 07 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1,065 |
| 06 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 4,723 |
| 05 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 3,744 |
| 04 Mar 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 4,847 |
| 01 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 3,011 |
| 29 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 4,280 |
| 28 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 2,683 |
| 27 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,132 |
| 26 Feb 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 708 |
| 23 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1,020 |
| 22 Feb 2024 | 9.50 | 9.61 | 9.50 | 9.61 | 9.61 | 310 |
| 21 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 20 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 801 |
| 19 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 7 |
| 16 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 30 |
| 15 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 40 |
| 14 Feb 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 22 |
| 13 Feb 2024 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 419 |
| 12 Feb 2024 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | 1,351 |
| 09 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 229 |
| 08 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 18 |
| 07 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 296 |
| 06 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 350 |
| 05 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 197 |
| 02 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 200 |
| 01 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 31 Jan 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1 |
| 30 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 5 |
| 29 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 25 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 357 |
| 24 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 511 |
| 23 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4,509 |
| 19 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 10 |
| 18 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2 |
| 17 Jan 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 16 Jan 2024 | 12.08 | 12.08 | 11.75 | 11.75 | 11.75 | 1,034 |
| 15 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 10 |
| 12 Jan 2024 | 12.08 | 12.71 | 12.08 | 12.71 | 12.71 | 1,210 |
| 11 Jan 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1,344 |
| 10 Jan 2024 | 14.05 | 14.05 | 13.37 | 13.37 | 13.37 | 6,342 |
| 09 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 5,283 |
| 08 Jan 2024 | 13.40 | 13.40 | 12.79 | 13.40 | 13.40 | 2,186 |
| 05 Jan 2024 | 13.00 | 13.19 | 12.79 | 12.79 | 12.79 | 6,370 |
| 04 Jan 2024 | 12.45 | 12.57 | 12.45 | 12.57 | 12.57 | 4,158 |
| 03 Jan 2024 | 12.45 | 12.45 | 11.98 | 11.98 | 11.98 | 836 |
| 02 Jan 2024 | 11.74 | 11.99 | 11.70 | 11.98 | 11.98 | 4,668 |
| 01 Jan 2024 | 10.69 | 11.81 | 10.69 | 11.79 | 11.79 | 1,183 |
| 29 Dec 2023 | 11.34 | 11.34 | 10.26 | 11.25 | 11.25 | 2,289 |
| 28 Dec 2023 | 10.46 | 10.80 | 10.46 | 10.80 | 10.80 | 3,921 |
| 27 Dec 2023 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 1,243 |
| 26 Dec 2023 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 2,053 |
| 22 Dec 2023 | 10.90 | 10.90 | 10.36 | 10.90 | 10.90 | 1,833 |
| 21 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.