Stock listing

BSE:TRUSTWAVE Trustwave Securities Ltd Share Price

Follow Trustwave Securities Ltd into a list and get an email when it puts out news.

Share price · BSE:TRUSTWAVE

₹309.00 INR +5.80 (+1.9%)

Close on Oct 30, 2026 · Data provided by Twelve Data

Past year -19.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₹309.00 – ₹309.00 INROct 30, 2026
Volume: 1 sharesOct 30, 2026
52-week range: ₹115.00 – ₹480.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₹7,591 INRMedian day 1 shares · 19 days with no trades · last 3 months, Aug 25, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Aug 25, 2026 – Oct 30, 2026 · BSE:TRUSTWAVE · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₹309.00	+5.80	+1.9%	₹309.00	₹309.00	₹309.00	1
Thu, Oct 29	₹303.20	+5.90	+2.0%	₹303.20	₹303.20	₹303.20	10
Wed, Oct 28	₹297.30	+5.80	+2.0%	₹297.30	₹297.30	₹297.30	5
Tue, Oct 27	₹291.50	0.00	0.0%	₹291.50	₹291.50	₹291.50	0
Mon, Oct 26	₹291.50	0.00	0.0%	₹291.50	₹291.50	₹291.50	0
Fri, Oct 23	₹291.50	+5.70	+2.0%	₹291.50	₹291.50	₹291.50	1
Thu, Oct 22	₹285.80	0.00	0.0%	₹285.80	₹285.80	₹285.80	0
Wed, Oct 21	₹285.80	+5.60	+2.0%	₹285.80	₹285.80	₹285.80	2
Mon, Oct 19	₹280.20	0.00	0.0%	₹280.20	₹280.20	₹280.20	0
Fri, Oct 16	₹280.20	+5.45	+2.0%	₹280.20	₹280.20	₹280.20	90
Thu, Oct 15	₹274.75	+5.35	+2.0%	₹274.75	₹274.75	₹274.75	2
Wed, Oct 14	₹269.40	0.00	0.0%	₹269.40	₹269.40	₹269.40	0
Tue, Oct 13	₹269.40	0.00	0.0%	₹269.40	₹269.40	₹269.40	0
Mon, Oct 12	₹269.40	0.00	0.0%	₹269.40	₹269.40	₹269.40	0
Fri, Oct 9	₹269.40	0.00	0.0%	₹269.40	₹269.40	₹269.40	0
Thu, Oct 8	₹269.40	+5.25	+2.0%	₹269.40	₹269.40	₹269.40	114
Wed, Oct 7	₹264.15	+5.15	+2.0%	₹264.15	₹264.15	₹264.15	815
Tue, Oct 6	₹259.00	+5.05	+2.0%	₹259.00	₹259.00	₹259.00	1
Mon, Oct 5	₹253.95	+4.95	+2.0%	₹253.95	₹253.95	₹253.95	25
Thu, Oct 1	₹249.00	0.00	0.0%	₹249.00	₹249.00	₹249.00	0
Wed, Sep 30	₹249.00	0.00	0.0%	₹249.00	₹249.00	₹249.00	0
Tue, Sep 29	₹249.00	-0.77	-0.3%	₹249.00	₹249.00	₹249.00	1
Mon, Sep 28	₹249.77	+11.89	+5.0%	₹249.77	₹249.77	₹249.77	5
Fri, Sep 25	₹237.88	+11.32	+5.0%	₹237.88	₹237.88	₹237.88	1
Thu, Sep 24	₹226.56	+10.78	+5.0%	₹226.56	₹226.56	₹226.56	1
Wed, Sep 23	₹215.78	0.00	0.0%	₹215.78	₹215.78	₹215.78	0
Tue, Sep 22	₹215.78	+10.27	+5.0%	₹215.78	₹215.78	₹215.78	12
Mon, Sep 21	₹205.51	0.00	0.0%	₹205.51	₹205.51	₹205.51	0
Fri, Sep 18	₹205.51	+18.68	+10.0%	₹205.51	₹205.51	₹205.51	11
Thu, Sep 17	₹186.83	0.00	0.0%	₹186.83	₹186.83	₹186.83	0
Wed, Sep 16	₹186.83	+16.98	+10.0%	₹186.83	₹186.83	₹186.83	6
Tue, Sep 15	₹169.85	+8.08	+5.0%	₹169.85	₹169.85	₹169.85	1
Fri, Sep 11	₹161.77	+7.70	+5.0%	₹161.77	₹161.77	₹161.77	10
Thu, Sep 10	₹154.07	0.00	0.0%	₹154.07	₹154.07	₹154.07	0
Wed, Sep 9	₹154.07	+7.33	+5.0%	₹154.07	₹154.07	₹154.07	2
Tue, Sep 8	₹146.74	+6.98	+5.0%	₹146.74	₹146.74	₹146.74	85
Fri, Sep 4	₹139.76	+12.98	+10.2%	₹139.76	₹139.76	₹139.76	100
Thu, Sep 3	₹126.78	0.00	0.0%	₹126.78	₹126.78	₹126.78	100
Wed, Sep 2	₹126.78	+6.03	+5.0%	₹126.78	₹126.78	₹126.78	27
Tue, Sep 1	₹120.75	-330.25	-73.2%	₹115.00	₹120.75	₹115.00	41
Mon, Aug 31	₹451.00	0.00	0.0%	₹451.00	₹451.00	₹451.00	0
Fri, Aug 28	₹451.00	0.00	0.0%	₹451.00	₹451.00	₹451.00	0
Thu, Aug 27	₹451.00	0.00	0.0%	₹451.00	₹451.00	₹451.00	0
Wed, Aug 26	₹451.00	0.00	0.0%	₹451.00	₹451.00	₹451.00	0
Tue, Aug 25	₹451.00	—	—	₹451.00	₹451.00	₹451.00	0