Trio Mercantile & Trading share price history

BSE: 534755FinanceSmall Cap

Trio Mercantile & Trading Limited · Face value ₹2 · Listed Dec 2012

₹2.67₹0.03 (1.14%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹2.64.

28 Oct: open ₹2.70, high ₹2.70, low ₹2.51

52-week range of traded prices to 28 Oct 2026

₹0.62Low, 30 Jan 2026₹3.18High, 10 Aug 2026

Market cap: ₹18 Cr4,830th largest listed
P/E: Lossover the last 12 months
P/B: 0.76
Dividend yield: Nonein the last 12 months
ROE: −0.3%
ROE without one-offs: 0.1%
ROCE: −2.8%
Debt to equity: 0.06
Volume, BSE: 79,528

Trio Mercantile & Trading share price by year, month and day

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

Trio Mercantile & Trading's share price is on record from 6 Dec 2012, when it closed at ₹2.71, to 28 Oct 2026. Its highest close was ₹7.60 on 9 Mar 2021 and its lowest ₹0.41 on 31 Mar 2023, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2.67	+287.0%	3.18	0.62	0.75	3.18	0.62	3,66,58,131
2025	0.69	−42.0%	1.25	0.55	1.18	1.32	0.53	1,73,00,420
2024	1.19	+28.0%	1.25	0.87	0.93	1.27	0.85	1,45,46,192
2023	0.93	−17.7%	1.14	0.41	1.15	1.16	0.41	2,18,11,619
2022	1.13	−65.0%	3.34	1.05	3.35	3.50	0.98	4,11,42,614
2021	3.23	−39.2%	7.60	1.95	5.48	7.75	1.77	3,82,23,069
2020	5.31	+4.7%	7.41	5.06	5.16	8.23	4.67	5,04,37,427
2019	5.07	+39.3%	5.07	3.58	3.80	5.23	3.41	2,05,90,576
2018	3.64	+55.8%	3.91	2.07	2.25	4.04	1.80	3,54,92,363
2017	2.34	+40.8%	3.37	1.29	1.66	3.45	1.23	2,29,23,349
2016	1.66	−53.2%	4.26	1.66	3.72	4.45	1.66	9,59,140
2015	3.55	−30.8%	4.97	2.96	4.97	5.62	2.74	27,35,793
2014	5.13	+47.3%	7.29	3.43	3.43	8.01	3.27	86,16,096
2013	3.48	+105.1%	6.61	1.68	1.71	6.93	1.67	2,13,16,983
2012	1.70	–	3.61	1.70	2.58	3.79	1.62	13,20,713

₹ 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. 2012 is from its first session, 6 Dec 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2.67	+16.1%	2.34	2.80	2.01	16,30,731
Sep 2026	2.30	−2.5%	2.25	2.47	2.02	44,80,992
Aug 2026	2.36	−17.2%	2.90	3.18	2.36	35,56,672
Jul 2026	2.85	+46.2%	2.00	2.85	1.86	55,50,235
Jun 2026	1.95	+29.1%	1.81	2.28	1.66	63,63,486
May 2026	1.51	+52.5%	0.99	1.51	0.99	36,77,102
Apr 2026	0.99	+1.0%	0.98	1.12	0.90	34,82,477
Mar 2026	0.98	−2.0%	1.00	1.25	0.93	19,53,454
Feb 2026	1.00	+61.3%	0.66	1.06	0.63	52,56,447
Jan 2026	0.62	−10.1%	0.75	0.80	0.62	7,06,535
Dec 2025	0.69	−6.8%	0.71	0.78	0.63	6,97,568
Nov 2025	0.74	−3.9%	0.77	0.81	0.72	2,62,072
Oct 2025	0.77	+14.9%	0.68	0.93	0.64	35,59,291
Sep 2025	0.67	+1.5%	0.70	0.74	0.63	12,62,519
Aug 2025	0.66	−4.3%	0.69	0.75	0.53	22,97,475
Jul 2025	0.69	+3.0%	0.67	0.79	0.65	13,31,698
Jun 2025	0.67	−2.9%	0.72	0.75	0.66	6,36,726
May 2025	0.69	+15.0%	0.60	0.74	0.58	8,71,433
Apr 2025	0.60	−35.5%	0.93	0.97	0.58	33,82,091
Mar 2025	0.93	−17.0%	1.05	1.23	0.85	8,67,974
Feb 2025	1.12	−1.8%	1.25	1.32	0.90	15,92,363
Jan 2025	1.14	−4.2%	1.18	1.25	1.00	5,39,210
Dec 2024	1.19	+10.2%	1.04	1.27	1.01	11,69,815
Nov 2024	1.08	−5.3%	1.14	1.19	0.96	6,93,391
Oct 2024	1.14	+7.5%	1.06	1.26	1.00	6,19,082
Sep 2024	1.06	−1.9%	1.07	1.25	1.00	9,85,606
Aug 2024	1.08	+4.9%	1.02	1.20	1.00	8,18,093
Jul 2024	1.03	−5.5%	1.04	1.19	1.01	10,70,505
Jun 2024	1.09	+9.0%	1.02	1.19	0.97	8,10,027
May 2024	1.00	−16.7%	1.08	1.17	0.93	9,77,420
Apr 2024	1.20	+37.9%	0.91	1.23	0.90	12,33,906
Mar 2024	0.87	−17.9%	1.09	1.09	0.85	8,83,624
Feb 2024	1.06	0.0%	1.05	1.08	0.95	16,29,604
Jan 2024	1.06	+14.0%	0.93	1.18	0.93	36,55,119
Dec 2023	0.93	+19.2%	0.76	1.16	0.75	50,73,051
Nov 2023	0.78	0.0%	0.75	0.82	0.71	20,11,515
Oct 2023	0.78	+13.0%	0.66	0.82	0.66	23,92,183
Sep 2023	0.69	0.0%	0.69	0.75	0.63	15,95,397
Aug 2023	0.69	+7.8%	0.65	0.77	0.60	15,76,310
Jul 2023	0.64	+6.7%	0.57	0.64	0.55	23,31,206
Jun 2023	0.60	−6.3%	0.64	0.70	0.56	12,11,459
May 2023	0.64	−15.8%	0.76	0.80	0.60	7,60,148
Apr 2023	0.76	+85.4%	0.41	0.83	0.41	13,49,134
Mar 2023	0.41	−48.8%	0.80	0.88	0.41	13,21,257
Feb 2023	0.80	−13.0%	1.03	1.06	0.76	10,77,514
Jan 2023	0.92	−18.6%	1.15	1.16	0.79	11,12,445
Dec 2022	1.13	−0.9%	1.18	1.24	1.05	14,06,032
Nov 2022	1.14	−1.7%	1.16	1.41	1.08	14,36,710
Oct 2022	1.16	−3.3%	1.20	1.28	0.98	21,61,023
Sep 2022	1.20	−7.0%	1.29	1.49	1.17	60,69,037
Aug 2022	1.29	−3.7%	1.30	1.41	1.18	11,58,526
Jul 2022	1.34	−0.7%	1.43	1.45	1.27	10,20,467
Jun 2022	1.35	−1.5%	1.35	1.70	1.23	28,40,810
May 2022	1.37	−4.2%	1.49	1.71	1.28	59,21,607
Apr 2022	1.43	−30.9%	2.12	2.15	1.31	73,18,738
Mar 2022	2.07	−16.5%	2.43	2.80	2.00	20,99,984
Feb 2022	2.48	−16.2%	2.92	3.08	2.27	17,32,595
Jan 2022	2.96	−8.4%	3.35	3.50	2.76	79,77,085
Dec 2021	3.23	+61.5%	1.99	3.37	1.95	51,71,560
Nov 2021	2.00	−7.8%	2.15	2.24	1.77	15,33,638
Oct 2021	2.17	−9.6%	2.44	2.50	1.90	21,69,490
Sep 2021	2.40	−13.7%	2.85	2.94	2.30	9,62,274
Aug 2021	2.78	−9.7%	3.06	3.55	2.14	18,92,561
Jul 2021	3.08	−9.1%	3.25	3.55	2.84	23,92,750
Jun 2021	3.39	−10.8%	3.80	3.89	3.21	29,98,607
May 2021	3.80	+20.3%	3.10	4.30	3.00	22,64,174
Apr 2021	3.16	−34.8%	4.70	5.15	3.05	45,82,478
Mar 2021	4.85	−4.4%	5.31	7.75	4.70	71,13,308
Feb 2021	5.07	−18.0%	5.52	6.34	4.99	30,24,356
Jan 2021	6.19	+16.5%	5.48	6.62	4.51	41,17,873
Dec 2020	5.31	−5.8%	6.15	6.15	4.94	9,19,841
Nov 2020	5.64	−2.5%	5.79	6.69	5.31	3,23,097
Oct 2020	5.79	+3.8%	5.57	6.32	5.31	5,96,593
Sep 2020	5.57	−1.4%	5.70	6.47	5.49	18,20,799
Aug 2020	5.65	−10.8%	6.48	6.79	5.62	22,95,860
Jul 2020	6.33	−3.5%	6.69	6.78	5.90	17,14,038
Jun 2020	6.57	−6.6%	7.20	7.33	6.33	36,15,010
May 2020	7.03	−5.2%	7.43	8.23	6.51	15,81,271
Apr 2020	7.41	+18.2%	6.26	7.54	5.71	35,65,748
Mar 2020	6.27	−5.9%	6.69	6.86	4.67	39,32,693
Feb 2020	6.67	+11.5%	6.04	7.27	5.94	1,46,37,123
Jan 2020	5.98	+17.9%	5.16	6.26	5.07	1,54,35,356
Dec 2019	5.07	+18.2%	4.33	5.23	4.17	65,54,958
Nov 2019	4.29	+13.9%	3.58	4.46	3.58	1,39,28,075
Oct 2019	3.77	+5.3%	3.41	3.86	3.41	54,448
Aug 2019	3.58	−5.0%	3.58	3.58	3.58	12
Apr 2019	3.77	0.0%	3.77	3.77	3.77	6
Mar 2019	3.77	−3.9%	3.77	3.77	3.77	6
Feb 2019	3.93	+4.6%	3.93	3.93	3.93	175
Jan 2019	3.75	+3.1%	3.80	4.13	3.60	52,897
Dec 2018	3.64	+8.4%	3.42	4.04	3.33	7,20,778
Nov 2018	3.36	+15.3%	2.91	3.36	2.91	54,250
Oct 2018	2.91	−5.6%	2.96	3.29	2.91	3,80,485
Sep 2018	3.09	+12.5%	3.00	3.34	2.44	3,88,868
Aug 2018	2.74	−5.9%	3.06	3.15	2.55	12,49,623
Jul 2018	2.91	−0.6%	3.08	3.17	2.79	29,72,824
Jun 2018	2.93	−20.3%	3.81	3.84	2.90	40,95,548
May 2018	3.68	+31.6%	2.83	3.75	2.42	46,54,726
Apr 2018	2.79	+10.9%	2.45	3.91	2.22	76,00,629
Mar 2018	2.52	+11.4%	2.28	2.57	1.80	87,94,304
Feb 2018	2.26	+5.6%	2.56	2.91	2.23	40,72,798
Jan 2018	2.14	−8.4%	2.25	2.25	2.06	5,07,529
Dec 2017	2.34	+9.1%	2.14	2.60	1.73	17,16,056
Nov 2017	2.14	+3.3%	2.16	2.36	1.93	30,57,203
Oct 2017	2.07	−17.1%	2.57	2.57	1.98	23,09,598
Sep 2017	2.50	+13.0%	2.11	2.50	2.00	1,32,697
Aug 2017	2.21	−10.3%	2.49	2.49	2.21	10,033
Jul 2017	2.47	+4.7%	2.47	2.47	2.46	12,833
Jun 2017	2.36	−25.7%	3.17	3.19	2.36	18,64,433
May 2017	3.17	+7.9%	3.09	3.45	3.00	45,74,424
Apr 2017	2.94	+28.9%	2.17	3.21	2.06	24,83,752
Mar 2017	2.28	+21.4%	1.81	2.65	1.81	24,39,249
Feb 2017	1.88	+40.7%	1.40	1.88	1.40	38,14,388
Jan 2017	1.34	−19.6%	1.66	1.66	1.23	5,08,684
Dec 2016	1.66	−14.1%	1.84	1.84	1.66	187
Oct 2016	1.93	−24.8%	2.66	2.66	1.93	5,18,788
Sep 2016	2.57	+13.2%	2.38	2.61	2.38	6,621
Aug 2016	2.27	−0.7%	2.18	2.27	2.18	53,136
Jul 2016	2.29	−29.7%	3.09	3.09	2.29	11,142
Jun 2016	3.26	−9.3%	3.42	3.42	3.26	35
May 2016	3.59	−9.7%	3.78	3.78	3.59	3,50,583
Apr 2016	3.98	+3.1%	3.98	3.98	3.98	64
Mar 2016	3.86	−9.5%	4.45	4.45	3.86	13,784
Feb 2016	4.26	+4.6%	4.26	4.26	4.26	875
Jan 2016	4.07	+14.7%	3.72	4.08	3.54	3,926
Dec 2015	3.55	−16.2%	4.05	4.24	2.97	1,03,250
Nov 2015	4.23	+2.5%	3.94	4.89	3.93	3,28,796
Oct 2015	4.13	+26.2%	3.43	4.13	3.43	1,692
Sep 2015	3.27	+5.5%	3.08	3.27	2.87	8,803
Aug 2015	3.10	0.0%	3.26	3.41	3.09	16,444
Jul 2015	3.10	+4.9%	2.83	3.10	2.83	12,338
Jun 2015	2.96	−31.0%	4.87	4.95	2.96	1,47,817
May 2015	4.29	+12.6%	3.11	4.63	2.74	2,99,320
Apr 2015	3.81	−1.3%	3.34	3.81	3.02	59,751
Mar 2015	3.86	−11.2%	3.97	5.10	3.43	9,04,406
Feb 2015	4.35	−8.2%	4.95	5.25	3.88	4,09,179
Jan 2015	4.73	−7.7%	4.97	5.62	3.34	4,43,998
Dec 2014	5.13	−11.3%	5.46	6.61	5.12	6,29,563
Nov 2014	5.78	−13.0%	6.60	7.35	5.14	14,70,566
Oct 2014	6.64	−4.3%	6.39	7.35	5.55	4,97,449
Sep 2014	6.94	+8.0%	7.71	7.71	5.67	6,98,676
Aug 2014	6.43	−7.5%	6.94	8.01	5.31	6,16,263
Jul 2014	6.95	+10.5%	6.00	7.54	5.66	4,38,083
Jun 2014	6.29	−0.7%	6.26	7.20	4.97	3,25,611
May 2014	6.33	+12.8%	5.24	7.97	5.14	3,45,485
Apr 2014	5.61	+11.0%	4.97	5.85	4.97	1,25,948
Mar 2014	5.06	+12.6%	4.63	6.17	4.47	11,86,057
Feb 2014	4.49	+11.5%	3.85	4.72	3.85	10,59,252
Jan 2014	4.03	+15.8%	3.43	4.66	3.27	12,23,145
Dec 2013	3.48	+1.5%	3.29	3.50	3.06	1,92,541
Nov 2013	3.43	−21.9%	4.20	4.59	3.21	7,91,461
Oct 2013	4.39	−9.9%	4.97	4.97	3.69	15,29,978
Sep 2013	4.87	−20.2%	5.80	6.47	4.54	5,57,416
Aug 2013	6.10	+5.5%	5.78	6.42	5.41	5,55,234
Jul 2013	5.79	+23.4%	4.92	6.93	4.92	10,28,323
Jun 2013	4.69	+5.2%	4.68	4.94	3.90	15,37,877
May 2013	4.46	+22.1%	3.69	4.57	3.64	14,37,987
Apr 2013	3.65	+10.1%	3.48	3.82	3.43	12,88,560
Mar 2013	3.32	−9.8%	3.86	4.05	3.04	63,23,660
Feb 2013	3.68	+46.5%	2.63	3.68	2.42	44,57,763
Jan 2013	2.51	+48.0%	1.71	2.64	1.67	16,16,183
Dec 2012	1.70	–	2.58	3.79	1.62	13,20,713

₹ 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	2.70	2.70	2.51	2.67	2.63	79,528
27 Oct 2026	2.63	2.69	2.45	2.64	2.50	21,613
26 Oct 2026	2.78	2.78	2.56	2.57	2.59	1,17,278
23 Oct 2026	2.80	2.80	2.55	2.69	2.79	1,54,117
22 Oct 2026	2.67	2.67	2.60	2.67	2.67	1,53,224
21 Oct 2026	2.55	2.67	2.44	2.55	2.55	80,027
19 Oct 2026	2.50	2.55	2.49	2.55	2.54	1,44,800
16 Oct 2026	2.43	2.43	2.38	2.43	2.43	1,48,911
15 Oct 2026	2.21	2.32	2.21	2.32	2.32	84,351
14 Oct 2026	2.08	2.21	2.01	2.21	2.15	96,409
13 Oct 2026	2.14	2.18	2.08	2.11	2.10	79,663
12 Oct 2026	2.19	2.23	2.08	2.18	2.15	65,177
9 Oct 2026	2.21	2.32	2.15	2.15	2.18	1,01,291
8 Oct 2026	2.34	2.35	2.23	2.26	2.26	41,677
7 Oct 2026	2.35	2.40	2.21	2.34	2.35	96,407
6 Oct 2026	2.23	2.36	2.15	2.30	2.25	53,616
5 Oct 2026	2.25	2.26	2.16	2.25	2.20	52,015
1 Oct 2026	2.34	2.41	2.21	2.27	2.30	60,627
30 Sep 2026	2.12	2.32	2.12	2.30	2.21	45,095
29 Sep 2026	2.28	2.33	2.11	2.21	2.20	1,02,030
28 Sep 2026	2.28	2.29	2.21	2.22	2.24	27,503
25 Sep 2026	2.12	2.30	2.12	2.30	2.19	39,047

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.Trio Mercantile & Trading bonus and split history

Ex-date	Event	Price factor	What happened
9 Mar 2021	Bonus	0.8571	Holders received 1 bonus share for every 6 held.
9 Mar 2021	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.