Tricom Fruit Products share price history

BSE: 531716Food ProductsSmall Cap

Tricom Fruit Products Limited · Face value ₹10 · Listed May 1996

₹1.59₹0.03 (1.85%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹1.62.

28 Oct: open ₹1.59, high ₹1.59, low ₹1.59

52-week range of traded prices to 28 Oct 2026

₹1.14Low, 11 Sep 2026₹2.91High, 19 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹3.04 Cr5,172nd largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 41

Tricom Fruit Products share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Tricom Fruit Products' share price is on record from 25 Jan 2008, when it closed at ₹4.98, to 28 Oct 2026. Its highest close was ₹62.00 on 22 Aug 2011 and its lowest ₹1.01 on 26 Mar 2024.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.59	−36.7%	2.47	1.16	2.51	2.59	1.14	19,34,454
2025	2.51	+10.6%	3.30	1.56	2.38	3.46	1.50	32,56,255
2024	2.27	+45.5%	2.31	1.01	1.56	2.31	1.00	93,49,683
2023	1.56	−11.9%	1.91	1.02	1.84	1.98	0.96	45,60,528
2022	1.77	−43.8%	5.25	1.25	3.15	5.51	1.22	42,29,419
2021	3.15	−33.3%	4.72	1.56	4.72	4.72	1.56	1,47,154
2020	4.72	−17.2%	5.42	4.50	5.42	5.42	4.50	2,413
2019	5.70	+2.5%	5.70	5.56	5.56	5.70	5.56	145
2018	5.56	+41.8%	6.25	4.11	4.11	6.25	4.11	78,203
2017	3.92	+60.0%	3.92	2.21	2.45	3.92	2.21	1,29,919
2016	2.45	−26.9%	3.66	2.38	3.50	3.66	2.38	2,60,578
2015	3.35	−17.3%	4.72	2.86	4.23	4.95	2.73	13,10,221
2014	4.05	−46.8%	7.99	4.00	7.61	7.99	4.00	12,95,006
2013	7.61	−34.1%	17.06	6.34	12.12	17.91	6.34	5,06,552
2012	11.55	−79.9%	61.25	9.65	59.40	64.25	9.50	40,28,508
2011	57.55	+14.9%	62.00	40.40	50.00	68.00	40.30	29,10,493
2010	50.10	+163.0%	50.10	19.00	19.00	54.90	18.45	19,49,829
2009	19.05	+60.8%	21.35	12.44	12.44	24.50	12.44	15,31,647
2008	11.85	–	11.85	4.98	4.98	11.85	4.98	7,295

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 23 Jan 2019. 2017 is from its first session, 17 Jan 2017. 2014 is from its first session, 17 Jan 2014. 2008 is from its first session, 25 Jan 2008. The close is the year's last trade for 2020 (18 Dec 2020), 2019 (18 Dec 2019), 2013 (6 Dec 2013) and 2008 (24 Oct 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.59	+27.2%	1.30	1.73	1.19	1,02,083
Sep 2026	1.25	−6.7%	1.28	1.41	1.14	7,09,840
Aug 2026	1.34	−20.2%	1.76	2.17	1.34	1,29,589
Jul 2026	1.68	−7.2%	1.90	1.90	1.33	1,34,417
Jun 2026	1.81	+1.1%	1.83	2.10	1.58	80,417
May 2026	1.79	−8.2%	1.96	2.05	1.63	1,54,443
Apr 2026	1.95	+2.6%	1.90	2.11	1.58	97,775
Mar 2026	1.90	−18.5%	2.44	2.44	1.90	38,193
Feb 2026	2.33	+3.6%	2.30	2.59	1.95	2,56,054
Jan 2026	2.25	−10.4%	2.51	2.51	2.18	2,31,643
Dec 2025	2.51	−9.4%	2.79	2.79	2.51	412
Nov 2025	2.77	+28.2%	2.25	2.91	2.07	2,97,596
Oct 2025	2.16	+0.9%	2.24	2.78	1.95	1,65,853
Sep 2025	2.14	+8.6%	1.93	2.23	1.67	1,78,354
Aug 2025	1.97	−15.1%	2.43	2.57	1.80	54,325
Jul 2025	2.32	−3.3%	2.40	2.94	2.21	2,65,695
Jun 2025	2.40	−23.8%	3.29	3.30	2.24	7,71,296
May 2025	3.15	+10.1%	3.00	3.46	2.98	3,29,709
Apr 2025	2.86	+26.0%	2.38	2.86	2.27	4,43,833
Mar 2025	2.27	+25.4%	1.72	2.27	1.50	2,37,787
Feb 2025	1.81	−13.8%	2.00	2.00	1.81	26,789
Jan 2025	2.10	−7.5%	2.38	2.60	2.05	4,84,606
Dec 2024	2.27	+49.3%	1.45	2.27	1.45	6,34,339
Nov 2024	1.52	−0.7%	1.60	1.67	1.31	6,80,489
Oct 2024	1.53	−1.3%	1.56	1.83	1.43	4,60,892
Sep 2024	1.55	−3.7%	1.62	1.77	1.41	6,72,054
Aug 2024	1.61	+1.9%	1.62	2.12	1.40	17,34,432
Jul 2024	1.58	+13.7%	1.45	1.80	1.29	15,54,615
Jun 2024	1.39	−23.2%	1.78	1.78	1.34	3,31,548
May 2024	1.81	−17.7%	2.30	2.31	1.56	4,88,527
Apr 2024	2.20	+98.2%	1.16	2.20	1.16	6,21,115
Mar 2024	1.11	−25.0%	1.55	1.55	1.00	8,22,353
Feb 2024	1.48	−9.2%	1.63	1.86	1.26	7,05,030
Jan 2024	1.63	+4.5%	1.56	1.81	1.41	6,44,289
Dec 2023	1.56	+38.1%	1.13	1.57	1.05	5,57,811
Nov 2023	1.13	−2.6%	1.08	1.27	0.96	4,52,140
Oct 2023	1.16	−2.5%	1.19	1.40	1.10	7,24,439
Sep 2023	1.19	0.0%	1.15	1.26	1.07	7,15,834
Aug 2023	1.19	−13.1%	1.37	1.65	1.11	4,44,752
Jul 2023	1.37	−7.4%	1.40	1.59	1.23	1,73,941
Jun 2023	1.48	+13.8%	1.30	1.82	1.28	1,84,856
May 2023	1.30	−6.5%	1.26	1.63	1.21	3,00,641
Apr 2023	1.39	+26.4%	1.13	1.57	1.00	1,71,070
Mar 2023	1.10	−10.6%	1.12	1.47	0.97	3,19,515
Feb 2023	1.23	−23.1%	1.64	1.65	1.07	2,42,344
Jan 2023	1.60	−9.6%	1.84	1.98	1.40	2,73,185
Dec 2022	1.77	−3.3%	1.90	2.04	1.73	3,72,860
Nov 2022	1.83	−8.5%	2.05	2.25	1.75	2,87,444
Oct 2022	2.00	+23.5%	1.70	2.04	1.51	2,67,451
Sep 2022	1.62	−9.5%	1.87	1.94	1.53	2,04,863
Aug 2022	1.79	+22.6%	1.39	2.09	1.29	2,44,300
Jul 2022	1.46	+14.1%	1.28	1.54	1.22	2,49,126
Jun 2022	1.28	−22.0%	1.72	1.80	1.24	3,18,245
May 2022	1.64	−21.2%	2.01	2.17	1.34	3,63,859
Apr 2022	2.08	−19.7%	2.70	2.70	1.69	10,68,921
Mar 2022	2.59	+0.4%	2.55	3.30	2.34	3,00,629
Feb 2022	2.58	−33.7%	3.70	4.06	2.47	1,73,593
Jan 2022	3.89	+23.5%	3.15	5.51	3.00	3,78,128
Dec 2021	3.15	+31.3%	2.40	3.15	2.35	34,304
Nov 2021	2.40	+11.6%	2.15	2.45	1.95	16,821
Oct 2021	2.15	+25.7%	1.71	2.15	1.56	52,690
Sep 2021	1.71	−6.0%	1.73	1.80	1.65	6,084
Aug 2021	1.82	−37.5%	2.91	2.91	1.82	5,895
Jul 2021	2.91	−35.3%	4.50	4.50	2.42	27,786
Jun 2021	4.50	+11.1%	4.24	4.50	4.24	1,356
May 2021	4.05	−0.2%	4.06	4.06	3.86	646
Apr 2021	4.06	0.0%	4.06	4.06	4.06	1
Mar 2021	4.06	0.0%	4.06	4.06	4.06	101
Feb 2021	4.06	−9.6%	4.27	4.27	3.86	110
Jan 2021	4.49	−4.9%	4.72	4.72	4.49	1,360
Dec 2020	4.72	+4.9%	4.72	4.72	4.72	152
Nov 2020	4.50	0.0%	4.50	4.50	4.50	10
Oct 2020	4.50	0.0%	4.50	4.50	4.50	1
Sep 2020	4.50	−10.0%	4.95	5.00	4.50	376
Aug 2020	5.00	−2.0%	5.10	5.10	4.86	340
Jul 2020	5.10	+4.1%	4.90	5.14	4.66	1,509
Feb 2020	4.90	−9.6%	5.15	5.15	4.90	5
Jan 2020	5.42	−4.9%	5.42	5.42	5.42	20
Dec 2019	5.70	0.0%	5.70	5.70	5.70	111
Sep 2019	5.70	+2.5%	5.70	5.70	5.70	11
May 2019	5.56	0.0%	5.56	5.56	5.56	11
Apr 2019	5.56	0.0%	5.56	5.56	5.56	1
Feb 2019	5.56	0.0%	5.56	5.56	5.56	10
Jan 2019	5.56	0.0%	5.56	5.56	5.56	1
Dec 2018	5.56	+4.9%	5.56	5.56	5.56	7
Oct 2018	5.30	−12.4%	6.05	6.05	5.30	226
Sep 2018	6.05	+2.5%	5.90	6.05	5.90	11
Aug 2018	5.90	−1.7%	5.90	5.90	5.90	211
Jul 2018	6.00	+1.0%	5.94	6.00	5.94	2,095
Jun 2018	5.94	+0.2%	5.90	6.25	5.90	49,501
May 2018	5.93	+5.0%	5.93	5.93	5.93	25
Apr 2018	5.65	−0.5%	5.68	5.68	5.65	701
Mar 2018	5.68	0.0%	5.68	5.68	5.68	502
Feb 2018	5.68	+4.8%	5.42	5.68	5.42	1,300
Jan 2018	5.42	+38.3%	4.11	5.73	4.11	23,624
Dec 2017	3.92	+60.0%	2.57	3.92	2.57	94,580
Sep 2017	2.45	0.0%	2.45	2.45	2.45	93
Jun 2017	2.45	+10.9%	2.21	2.45	2.21	10,593
May 2017	2.21	−9.4%	2.32	2.32	2.21	2,153
Apr 2017	2.44	+4.7%	2.33	2.44	2.33	2,200
Feb 2017	2.33	−4.9%	2.33	2.33	2.33	20,100
Jan 2017	2.45	0.0%	2.45	2.45	2.45	200
Dec 2016	2.45	+2.9%	2.45	2.45	2.45	15,000
Nov 2016	2.38	−4.8%	2.50	2.50	2.38	3,134
Oct 2016	2.50	−7.4%	2.70	2.70	2.45	3,971
Sep 2016	2.70	−0.4%	2.84	2.84	2.70	8,653
Aug 2016	2.71	+9.7%	2.47	2.71	2.47	15,349
Jul 2016	2.47	−7.5%	2.65	2.65	2.47	22,052
Apr 2016	2.67	−6.3%	2.95	2.95	2.67	23,475
Mar 2016	2.85	0.0%	2.85	2.85	2.85	400
Feb 2016	2.85	−11.8%	3.39	3.66	2.85	36,787
Jan 2016	3.23	−3.6%	3.50	3.55	2.60	1,31,757
Dec 2015	3.35	+5.0%	3.04	3.49	2.73	62,941
Nov 2015	3.19	−4.2%	3.20	3.20	3.04	6,900
Oct 2015	3.33	+0.3%	3.32	3.78	3.18	93,133
Sep 2015	3.32	−0.9%	3.51	3.51	3.17	25,600
Aug 2015	3.35	−13.0%	3.66	3.66	3.30	40,171
Jul 2015	3.85	+0.5%	4.00	4.03	3.30	77,964
Jun 2015	3.83	−13.9%	4.23	4.44	3.66	27,700
May 2015	4.45	+15.6%	4.03	4.45	4.03	70,622
Apr 2015	3.85	−2.3%	3.99	4.60	3.85	1,20,058
Mar 2015	3.94	−1.5%	4.10	4.25	3.30	7,913
Feb 2015	4.00	−13.0%	4.50	4.65	3.92	1,09,051
Jan 2015	4.60	+13.6%	4.23	4.95	4.00	6,68,168
Dec 2014	4.05	−10.0%	4.50	4.90	4.03	2,28,814
Nov 2014	4.50	+7.1%	4.00	4.79	4.00	12,470
Oct 2014	4.20	−10.4%	4.88	4.88	4.09	7,852
Sep 2014	4.69	−6.0%	4.75	5.18	4.69	4,624
Aug 2014	4.99	+4.4%	4.99	4.99	4.99	140
Jul 2014	4.78	−1.2%	4.99	4.99	4.58	8,600
Jun 2014	4.84	−10.4%	5.13	5.13	4.30	43,199
May 2014	5.40	−13.3%	5.95	5.95	5.38	2,860
Apr 2014	6.23	−4.9%	6.87	6.87	6.23	1,236
Mar 2014	6.55	−13.8%	7.23	7.23	6.55	9,82,214
Feb 2014	7.60	−0.1%	7.61	7.61	7.60	1,501
Jan 2014	7.61	0.0%	7.61	7.99	7.61	1,496
Dec 2013	7.61	+17.1%	6.82	7.61	6.82	72,349
Sep 2013	6.50	−2.5%	6.34	6.50	6.34	599
Aug 2013	6.67	−21.1%	8.03	8.03	6.67	131
Jul 2013	8.45	−11.1%	9.25	9.25	8.08	1,105
Jun 2013	9.50	+0.6%	9.50	9.50	9.50	100
May 2013	9.44	−2.7%	9.90	10.00	9.44	2,079
Apr 2013	9.70	+14.1%	8.90	10.00	8.80	14,155
Mar 2013	8.50	−9.9%	9.50	9.50	8.10	62,613
Feb 2013	9.43	−34.3%	15.00	15.00	9.40	1,45,275
Jan 2013	14.35	+24.2%	12.12	17.91	12.12	2,08,146
Dec 2012	11.55	−30.6%	16.00	16.25	9.50	2,38,708
Nov 2012	16.65	−24.8%	23.00	24.15	16.35	61,412
Oct 2012	22.15	−8.8%	24.50	25.00	21.80	1,14,783
Sep 2012	24.30	+3.0%	24.45	25.80	22.90	1,70,808
Aug 2012	23.60	−42.4%	41.45	41.95	16.75	4,91,773
Jul 2012	41.00	−1.1%	42.80	48.00	39.00	7,39,138
Jun 2012	41.45	−17.0%	52.00	52.00	40.10	7,77,773
May 2012	49.95	−1.3%	52.25	55.50	45.00	70,388
Apr 2012	50.60	−0.7%	55.95	57.50	48.50	1,99,183
Mar 2012	50.95	−9.2%	56.15	60.00	46.65	5,41,122
Feb 2012	56.10	−6.7%	60.15	60.85	55.05	1,89,849
Jan 2012	60.15	+4.5%	59.40	64.25	55.15	4,33,571
Dec 2011	57.55	−2.6%	60.10	68.00	54.50	6,82,888
Nov 2011	59.10	+9.0%	53.00	60.50	49.00	2,17,187
Oct 2011	54.20	+1.2%	55.00	57.80	50.05	2,38,992
Sep 2011	53.55	−12.6%	62.00	62.55	51.10	6,82,090
Aug 2011	61.25	+12.4%	55.95	65.00	50.85	5,10,725
Jul 2011	54.50	−2.2%	53.25	59.40	47.80	87,144
Jun 2011	55.75	+5.9%	53.00	57.00	50.00	94,157
May 2011	52.65	+6.8%	48.75	58.95	45.25	16,089
Apr 2011	49.30	+2.8%	48.00	51.00	44.10	60,090
Mar 2011	47.95	+8.0%	46.40	52.00	41.00	2,26,171
Feb 2011	44.40	−5.3%	45.50	46.95	40.30	34,336
Jan 2011	46.90	−6.4%	50.00	60.80	46.75	60,624
Dec 2010	50.10	+9.3%	44.00	51.45	37.35	89,204
Nov 2010	45.85	+27.0%	36.00	54.90	33.00	1,55,016
Oct 2010	36.10	−5.2%	37.30	42.00	34.00	97,729
Sep 2010	38.10	+22.9%	30.50	41.95	30.50	2,75,864
Aug 2010	31.00	+2.3%	30.35	36.40	29.50	1,12,215
Jul 2010	30.30	−3.8%	31.00	34.50	28.05	1,21,402
Jun 2010	31.50	+32.1%	24.00	33.00	23.25	89,795
May 2010	23.85	+1.1%	23.50	25.55	22.60	1,83,896
Apr 2010	23.60	+1.3%	22.80	27.75	22.75	1,56,515
Mar 2010	23.30	+5.9%	22.30	29.20	20.20	4,28,855
Feb 2010	22.00	+13.4%	20.25	22.85	19.30	1,12,824
Jan 2010	19.40	+1.8%	19.00	20.95	18.45	1,26,514
Dec 2009	19.05	+12.1%	17.40	24.50	17.35	1,72,498
Nov 2009	17.00	−7.1%	18.20	19.90	13.50	1,54,539
Oct 2009	18.30	0.0%	18.50	23.10	16.50	1,62,491
Sep 2009	18.30	+14.0%	15.95	19.95	15.50	1,77,905
Aug 2009	16.05	+0.3%	16.45	16.80	14.75	1,67,490
Jul 2009	16.00	−5.7%	16.75	17.30	15.75	2,11,887
Jun 2009	16.97	+23.0%	13.90	18.40	13.90	1,19,870
May 2009	13.80	−4.2%	13.90	15.12	13.35	53,800
Apr 2009	14.40	+4.7%	14.43	14.93	13.00	1,40,291
Mar 2009	13.75	−27.2%	18.75	18.75	13.35	99,197
Feb 2009	18.90	+3.1%	19.25	20.30	18.25	71,059
Jan 2009	18.34	+54.8%	12.44	18.34	12.44	620
Oct 2008	11.85	+10.1%	11.29	11.85	11.29	2
Sep 2008	10.76	+15.6%	9.77	10.76	9.77	1,500
Jul 2008	9.31	+10.2%	8.87	9.31	8.87	1,000
Jun 2008	8.45	+5.0%	8.45	8.45	8.45	1
May 2008	8.05	+10.1%	7.67	8.05	7.67	2
Mar 2008	7.31	+4.9%	7.31	7.31	7.31	20
Feb 2008	6.97	+33.5%	5.48	6.97	5.48	4,570
Jan 2008	5.22	–	4.98	5.22	4.98	200

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	1.59	1.59	1.59	1.59	1.59	41
23 Oct 2026	1.65	1.65	1.62	1.62	1.62	1,392
22 Oct 2026	1.67	1.67	1.64	1.64	1.65	12,700
21 Oct 2026	1.70	1.73	1.67	1.67	1.73	8,622
19 Oct 2026	1.71	1.72	1.69	1.70	1.70	2,712
16 Oct 2026	1.70	1.70	1.70	1.70	1.70	25,255
15 Oct 2026	1.62	1.62	1.55	1.62	1.62	2,881
14 Oct 2026	1.50	1.55	1.49	1.55	1.50	2,223
13 Oct 2026	1.48	1.48	1.48	1.48	1.48	3,000
12 Oct 2026	1.35	1.41	1.35	1.41	1.39	10,295
9 Oct 2026	1.26	1.35	1.23	1.35	1.26	6,557
8 Oct 2026	1.40	1.40	1.29	1.29	1.35	1,706
7 Oct 2026	1.37	1.38	1.26	1.35	1.34	3,636
6 Oct 2026	1.37	1.37	1.25	1.32	1.32	9,392
5 Oct 2026	1.26	1.31	1.19	1.31	1.27	7,695
1 Oct 2026	1.30	1.31	1.25	1.25	1.28	3,976
30 Sep 2026	1.35	1.35	1.25	1.25	1.30	1,220
29 Sep 2026	1.24	1.31	1.21	1.30	1.24	2,311
28 Sep 2026	1.29	1.37	1.26	1.27	1.28	20,355
25 Sep 2026	1.28	1.32	1.22	1.32	1.29	3,005
24 Sep 2026	1.29	1.29	1.25	1.27	1.26	87,501
23 Sep 2026	1.22	1.25	1.22	1.25	1.24	76,986

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
10 Mar 2015	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.