Stock listing
BSE:TRISHAKT Trishakti Industries Ltd Share Price
Follow Trishakti Industries Ltd into a list and get an email when it puts out news.
Share price · BSE:TRISHAKT
₹292.00 INR -4.70 (-1.6%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹281.90 – ₹300.00 INROct 30, 2026
- Volume
- 24,478 sharesOct 30, 2026
- 52-week range
- ₹114.90 – ₹315.25 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹8.61M INRMedian day 24,290 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:TRISHAKT · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹292.00 | -4.70 | -1.6% | ₹297.00 | ₹300.00 | ₹281.90 | 24,478 | |
| ₹296.70 | -7.20 | -2.4% | ₹315.25 | ₹315.25 | ₹295.00 | 23,838 | |
| ₹303.90 | +12.65 | +4.3% | ₹294.80 | ₹305.80 | ₹294.50 | 58,623 | |
| ₹291.25 | +13.85 | +5.0% | ₹283.95 | ₹291.25 | ₹278.30 | 40,098 | |
| ₹277.40 | +3.75 | +1.4% | ₹264.50 | ₹285.00 | ₹262.20 | 54,802 | |
| ₹273.65 | -14.40 | -5.0% | ₹295.20 | ₹297.95 | ₹273.65 | 24,043 | |
| ₹288.05 | +8.25 | +2.9% | ₹279.80 | ₹293.00 | ₹269.00 | 32,085 | |
| ₹279.80 | +6.00 | +2.2% | ₹280.00 | ₹285.00 | ₹264.00 | 28,590 | |
| ₹273.80 | +13.00 | +5.0% | ₹264.00 | ₹273.80 | ₹262.90 | 46,396 | |
| ₹260.80 | +11.05 | +4.4% | ₹253.00 | ₹262.20 | ₹249.00 | 37,268 | |
| ₹249.75 | -4.25 | -1.7% | ₹255.00 | ₹257.55 | ₹246.10 | 15,973 | |
| ₹254.00 | -0.95 | -0.4% | ₹251.10 | ₹258.95 | ₹248.00 | 25,168 | |
| ₹254.95 | 0.00 | 0.0% | ₹254.95 | ₹258.95 | ₹251.05 | 7,015 | |
| ₹254.95 | +2.15 | +0.9% | ₹254.40 | ₹262.00 | ₹245.00 | 34,337 | |
| ₹252.80 | +2.10 | +0.8% | ₹250.70 | ₹260.00 | ₹250.05 | 9,295 | |
| ₹250.70 | -3.25 | -1.3% | ₹251.00 | ₹254.95 | ₹245.15 | 5,709 | |
| ₹253.95 | -4.15 | -1.6% | ₹258.00 | ₹260.00 | ₹252.05 | 6,271 | |
| ₹258.10 | +4.55 | +1.8% | ₹248.00 | ₹260.00 | ₹243.55 | 18,504 | |
| ₹253.55 | +2.00 | +0.8% | ₹254.00 | ₹261.20 | ₹241.85 | 13,300 | |
| ₹251.55 | +0.85 | +0.3% | ₹251.20 | ₹260.00 | ₹244.00 | 16,625 | |
| ₹250.70 | -4.45 | -1.7% | ₹264.00 | ₹265.00 | ₹249.20 | 17,946 | |
| ₹255.15 | +12.10 | +5.0% | ₹248.00 | ₹255.20 | ₹244.20 | 37,140 | |
| ₹243.05 | +5.05 | +2.1% | ₹240.40 | ₹243.90 | ₹233.55 | 13,772 | |
| ₹238.00 | -2.65 | -1.1% | ₹243.70 | ₹243.70 | ₹235.10 | 13,390 | |
| ₹240.65 | -2.90 | -1.2% | ₹242.55 | ₹245.20 | ₹235.00 | 12,024 | |
| ₹243.55 | +7.70 | +3.3% | ₹235.85 | ₹246.00 | ₹230.75 | 43,811 | |
| ₹235.85 | -4.65 | -1.9% | ₹242.90 | ₹246.00 | ₹235.00 | 12,979 | |
| ₹240.50 | +2.20 | +0.9% | ₹238.00 | ₹241.15 | ₹235.00 | 13,351 | |
| ₹238.30 | -4.70 | -1.9% | ₹240.20 | ₹245.00 | ₹232.00 | 16,799 | |
| ₹243.00 | +0.40 | +0.2% | ₹238.75 | ₹244.00 | ₹233.70 | 7,794 | |
| ₹242.60 | +1.00 | +0.4% | ₹230.80 | ₹248.70 | ₹230.75 | 24,101 | |
| ₹241.60 | -11.10 | -4.4% | ₹259.50 | ₹259.50 | ₹240.20 | 80,253 | |
| ₹252.70 | -5.40 | -2.1% | ₹255.00 | ₹259.70 | ₹246.70 | 22,292 | |
| ₹258.10 | +8.95 | +3.6% | ₹245.00 | ₹260.20 | ₹245.00 | 19,649 | |
| ₹249.15 | +9.15 | +3.8% | ₹237.00 | ₹250.00 | ₹232.00 | 25,453 | |
| ₹240.00 | +11.35 | +5.0% | ₹230.00 | ₹240.05 | ₹220.10 | 47,830 | |
| ₹228.65 | -8.80 | -3.7% | ₹235.00 | ₹235.00 | ₹226.00 | 39,330 | |
| ₹237.45 | -9.50 | -3.8% | ₹245.80 | ₹245.80 | ₹234.65 | 65,718 | |
| ₹246.95 | -6.90 | -2.7% | ₹253.00 | ₹253.00 | ₹241.20 | 21,023 | |
| ₹253.85 | +0.10 | 0.0% | ₹248.60 | ₹258.00 | ₹241.10 | 25,224 | |
| ₹253.75 | +1.70 | +0.7% | ₹255.00 | ₹258.00 | ₹249.10 | 23,832 | |
| ₹252.05 | -4.65 | -1.8% | ₹260.00 | ₹265.00 | ₹250.10 | 22,784 | |
| ₹256.70 | -9.25 | -3.5% | ₹252.70 | ₹279.20 | ₹252.70 | 31,486 | |
| ₹265.95 | -6.55 | -2.4% | ₹278.00 | ₹284.90 | ₹263.20 | 44,814 | |
| ₹272.50 | +12.95 | +5.0% | ₹264.90 | ₹272.50 | ₹260.00 | 33,597 | |
| ₹259.55 | +12.35 | +5.0% | ₹249.65 | ₹259.55 | ₹249.65 | 96,041 | |
| ₹247.20 | -1.90 | -0.8% | ₹251.20 | ₹255.70 | ₹246.00 | 42,612 | |
| ₹249.10 | +0.90 | +0.4% | ₹252.85 | ₹253.00 | ₹245.00 | 91,017 | |
| ₹248.20 | +8.30 | +3.5% | ₹241.00 | ₹251.85 | ₹238.00 | 116,451 | |
| ₹239.90 | +7.30 | +3.1% | ₹238.70 | ₹244.20 | ₹238.00 | 33,890 | |
| ₹232.60 | -6.40 | -2.7% | ₹238.40 | ₹238.40 | ₹232.00 | 16,306 | |
| ₹239.00 | +11.15 | +4.9% | ₹225.90 | ₹239.20 | ₹225.85 | 56,440 | |
| ₹227.85 | -6.40 | -2.7% | ₹227.85 | ₹234.50 | ₹224.20 | 14,436 | |
| ₹234.25 | +8.25 | +3.7% | ₹226.00 | ₹234.90 | ₹216.00 | 203,298 | |
| ₹226.00 | -2.30 | -1.0% | ₹237.00 | ₹237.00 | ₹223.00 | 81,444 | |
| ₹228.30 | +10.85 | +5.0% | ₹217.45 | ₹228.30 | ₹214.50 | 60,745 | |
| ₹217.45 | +2.10 | +1.0% | ₹219.00 | ₹219.00 | ₹211.50 | 10,805 | |
| ₹215.35 | -3.85 | -1.8% | ₹218.95 | ₹219.00 | ₹210.00 | 12,724 | |
| ₹219.20 | -5.35 | -2.4% | ₹225.00 | ₹228.00 | ₹215.15 | 20,822 | |
| ₹224.55 | +3.75 | +1.7% | ₹221.00 | ₹225.00 | ₹216.00 | 21,351 | |
| ₹220.80 | -1.50 | -0.7% | ₹222.90 | ₹227.30 | ₹215.20 | 16,261 | |
| ₹222.30 | +3.65 | +1.7% | ₹216.00 | ₹225.00 | ₹212.50 | 30,568 | |
| ₹218.65 | +3.65 | +1.7% | ₹217.00 | ₹219.90 | ₹204.35 | 33,148 | |
| ₹215.00 | -3.10 | -1.4% | ₹218.50 | ₹221.00 | ₹210.05 | 9,733 |
- Ticker
- BSE:TRISHAKT
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 26, 2026
Announcement under Regulation 30 (LODR)-Earnings Call Transcript
Latest deck · Oct 23, 2026
Q2 FY27 Earnings Presentation
Earnings · 24 slides
Latest news
Announcement under Regulation 30 (LODR)-Earnings Call Transcript
Oct 26, 2026
Closed ₹291.25 (+5.0%) on Oct 27, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 24, 2026
Closed ₹277.40 (+1.4%) on Oct 26, 2026
Announcement under Regulation 30 (LODR)-Investor Presentation
Oct 23, 2026
Closed ₹273.65 (-5.0%) on Oct 23, 2026
Statement Of Deviation For The Quarter Ended September 30, 2026
Oct 22, 2026
Closed ₹273.65 (-5.0%) on Oct 23, 2026
Announcement under Regulation 30 (LODR)-Press Release / Media Release
Oct 22, 2026
Closed ₹273.65 (-5.0%) on Oct 23, 2026
Results For The Quarter And Half Year Ended September 30, 2026
Oct 22, 2026
Closed ₹288.05 (+2.9%) on Oct 22, 2026
Board Meeting Outcome for Disclosure Under Regulation 30 And 33 Of SEBI (Listing Obligations And Disclosure Requirements) Regulations 2015 - Outcome Of Board Meeting.
Oct 22, 2026
Closed ₹288.05 (+2.9%) on Oct 22, 2026
Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Intimation
Oct 16, 2026
Closed ₹273.80 (+5.0%) on Oct 19, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹254.95 (0.0%) on Oct 13, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 3, 2026
Closed ₹253.55 (+0.8%) on Oct 5, 2026
Decks
Q2 FY27 Earnings Presentation
Earnings · 24 slides · Oct 23, 2026
Q1 FY27 Earnings Presentation
Earnings · 22 slides · Jul 23, 2026
Q4 FY26 Earnings Presentation
Earnings · 21 slides · Apr 28, 2026
Q3 FY26 Earnings Presentation
Earnings · 25 slides · Jan 19, 2026
Trishakti Industries Ltd on 6ix
- News releases
- 137 in the last 12 months · 311 in all · newest Oct 26, 2026 · oldest 2024
- Decks
- 11 decks · latest Oct 23, 2026
Log in to ask 6ix AI your own questions about Trishakti Industries Ltd.