Trinity League India Limited (TRINITYLEA.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:06PM IST
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 21.00 | 21.52 | 21.00 | 21.52 | 21.52 | 9 |
| May 22, 2024 | 20.72 | 20.72 | 18.80 | 20.50 | 20.50 | 544 |
| May 21, 2024 | 21.37 | 21.37 | 19.74 | 19.74 | 19.74 | 12 |
| May 17, 2024 | 21.41 | 21.41 | 20.34 | 20.36 | 20.36 | 1,020 |
| May 16, 2024 | 23.40 | 23.40 | 21.25 | 21.41 | 21.41 | 38 |
| May 15, 2024 | 23.46 | 23.46 | 22.29 | 22.29 | 22.29 | 1,335 |
| May 14, 2024 | 23.55 | 23.55 | 22.43 | 23.46 | 23.46 | 26 |
| May 13, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| May 10, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1 |
| May 09, 2024 | 22.47 | 22.47 | 21.19 | 22.44 | 22.44 | 34 |
| May 08, 2024 | 22.57 | 22.57 | 21.00 | 21.40 | 21.40 | 127 |
| May 07, 2024 | 21.99 | 21.99 | 20.00 | 21.50 | 21.50 | 41 |
| May 06, 2024 | 21.31 | 21.31 | 19.35 | 21.00 | 21.00 | 341 |
| May 03, 2024 | 19.49 | 20.49 | 19.48 | 20.30 | 20.30 | 334 |
| May 02, 2024 | 20.33 | 21.40 | 20.33 | 20.50 | 20.50 | 156 |
| Apr 30, 2024 | 21.90 | 21.90 | 20.00 | 21.40 | 21.40 | 8,136 |
| Apr 29, 2024 | 20.21 | 21.00 | 19.40 | 20.95 | 20.95 | 1,323 |
| Apr 26, 2024 | 20.21 | 20.21 | 20.00 | 20.00 | 20.00 | 784 |
| Apr 25, 2024 | 20.21 | 20.21 | 19.00 | 19.25 | 19.25 | 2,208 |
| Apr 24, 2024 | 20.30 | 20.30 | 19.25 | 19.25 | 19.25 | 768 |
| Apr 23, 2024 | 19.34 | 19.34 | 18.00 | 19.34 | 19.34 | 1,574 |
| Apr 22, 2024 | 18.42 | 18.42 | 16.71 | 18.42 | 18.42 | 103 |
| Apr 19, 2024 | 17.77 | 17.77 | 16.11 | 17.55 | 17.55 | 31 |
| Apr 18, 2024 | 18.63 | 18.63 | 16.87 | 16.93 | 16.93 | 352 |
| Apr 16, 2024 | 19.35 | 19.35 | 17.51 | 17.75 | 17.75 | 67 |
| Apr 15, 2024 | 18.34 | 19.99 | 18.34 | 18.43 | 18.43 | 546 |
| Apr 12, 2024 | 18.85 | 19.90 | 18.27 | 19.30 | 19.30 | 218 |
| Apr 10, 2024 | 21.25 | 21.25 | 19.23 | 19.23 | 19.23 | 214 |
| Apr 09, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 21 |
| Apr 08, 2024 | 19.28 | 19.28 | 17.46 | 19.28 | 19.28 | 1,837 |
| Apr 05, 2024 | 20.03 | 20.03 | 18.13 | 18.37 | 18.37 | 532 |
| Apr 04, 2024 | 19.68 | 19.68 | 17.90 | 19.08 | 19.08 | 136 |
| Apr 03, 2024 | 19.34 | 19.34 | 18.75 | 18.75 | 18.75 | 28 |
| Apr 02, 2024 | 20.34 | 20.34 | 18.42 | 18.42 | 18.42 | 352 |
| Apr 01, 2024 | 18.44 | 19.40 | 18.43 | 19.38 | 19.38 | 390 |
| Mar 28, 2024 | 21.44 | 21.44 | 19.40 | 19.40 | 19.40 | 363 |
| Mar 27, 2024 | 20.96 | 20.96 | 19.00 | 20.42 | 20.42 | 34 |
| Mar 26, 2024 | 22.07 | 22.07 | 19.97 | 19.97 | 19.97 | 79 |
| Mar 22, 2024 | 22.12 | 23.22 | 21.02 | 21.02 | 21.02 | 137 |
| Mar 21, 2024 | 24.40 | 24.40 | 22.12 | 22.12 | 22.12 | 418 |
| Mar 20, 2024 | 21.09 | 23.28 | 21.09 | 23.28 | 23.28 | 542 |
| Mar 19, 2024 | 24.51 | 24.51 | 22.19 | 22.19 | 22.19 | 196 |
| Mar 18, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1,200 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 23.60 | 23.60 | 21.45 | 21.45 | 21.45 | 150 |
| Mar 13, 2024 | 22.57 | 22.57 | 20.43 | 22.57 | 22.57 | 233 |
| Mar 12, 2024 | 21.50 | 21.50 | 19.50 | 21.50 | 21.50 | 79 |
| Mar 11, 2024 | 20.27 | 21.00 | 19.26 | 20.48 | 20.48 | 161 |
| Mar 07, 2024 | 21.60 | 21.60 | 19.56 | 20.27 | 20.27 | 1,465 |
| Mar 06, 2024 | 20.00 | 20.58 | 19.21 | 20.58 | 20.58 | 1,195 |
| Mar 05, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 10 |
| Mar 04, 2024 | 18.81 | 18.81 | 17.95 | 18.80 | 18.80 | 97 |
| Mar 01, 2024 | 15.65 | 17.15 | 15.65 | 17.10 | 17.10 | 1,015 |
| Feb 29, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Feb 28, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 230 |
| Feb 27, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Feb 26, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Feb 23, 2024 | 14.21 | 14.21 | 14.20 | 14.20 | 14.20 | 1,001 |
| Feb 22, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1 |
| Feb 21, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| Feb 20, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 200 |
| Feb 19, 2024 | 14.78 | 14.79 | 14.77 | 14.79 | 14.79 | 403 |
| Feb 16, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Feb 15, 2024 | 13.95 | 14.06 | 13.95 | 14.06 | 14.06 | 83 |
| Feb 14, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Feb 13, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Feb 12, 2024 | 15.70 | 17.33 | 15.70 | 16.11 | 16.11 | 1,001 |
| Feb 09, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Feb 08, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Feb 07, 2024 | 17.65 | 17.65 | 16.51 | 16.51 | 16.51 | 7 |
| Feb 06, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Feb 05, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1 |
| Feb 02, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1 |
| Feb 01, 2024 | 21.79 | 21.79 | 20.00 | 20.00 | 20.00 | 1,099 |
| Jan 31, 2024 | 21.88 | 21.88 | 20.80 | 20.85 | 20.85 | 118 |
| Jan 30, 2024 | 22.00 | 22.00 | 21.00 | 21.89 | 21.89 | 116 |
| Jan 29, 2024 | 22.99 | 22.99 | 22.00 | 22.00 | 22.00 | 33 |
| Jan 25, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Jan 24, 2024 | 22.32 | 23.85 | 22.32 | 23.30 | 23.30 | 22 |
| Jan 23, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Jan 19, 2024 | 23.40 | 23.40 | 23.25 | 23.25 | 23.25 | 399 |
| Jan 18, 2024 | 21.25 | 22.30 | 21.25 | 22.30 | 22.30 | 57 |
| Jan 17, 2024 | 21.50 | 21.50 | 21.00 | 21.25 | 21.25 | 221 |
| Jan 16, 2024 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | 479 |
| Jan 15, 2024 | 22.00 | 22.00 | 21.00 | 21.07 | 21.07 | 143 |
| Jan 12, 2024 | 21.52 | 21.52 | 21.00 | 21.02 | 21.02 | 195 |
| Jan 11, 2024 | 20.60 | 20.60 | 20.00 | 20.50 | 20.50 | 52 |
| Jan 10, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 10 |
| Jan 09, 2024 | 18.90 | 19.00 | 18.16 | 19.00 | 19.00 | 121 |
| Jan 08, 2024 | 17.40 | 18.16 | 17.40 | 18.16 | 18.16 | 6 |
| Jan 05, 2024 | 17.30 | 17.30 | 16.51 | 17.30 | 17.30 | 4 |
| Jan 04, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Jan 03, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Jan 02, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 63 |
| Jan 01, 2024 | 17.00 | 17.01 | 17.00 | 17.00 | 17.00 | 1,600 |
| Dec 29, 2023 | 17.16 | 17.16 | 16.31 | 16.31 | 16.31 | 437 |
| Dec 28, 2023 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1 |
| Dec 27, 2023 | 15.60 | 17.16 | 15.60 | 17.16 | 17.16 | 2,992 |
| Dec 26, 2023 | 17.16 | 17.16 | 16.35 | 16.35 | 16.35 | 3 |
| Dec 22, 2023 | 18.00 | 18.00 | 17.16 | 17.16 | 17.16 | 205 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.