Trishakti Industries share price history

BSE: 531279Commercial Services & SuppliesSmall Cap

Trishakti Industries Limited · Face value ₹2 · Listed Dec 1995

₹296.70₹7.20 (2.37%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹303.90.

29 Oct: open ₹315.25, high ₹315.25, low ₹295.00

52-week range of traded prices to 29 Oct 2026

₹114.90Low, 25 Mar 2026₹315.25High, 29 Oct 2026

Market cap: ₹501 Cr2,286th largest listed
P/E: 34.54
P/B: 8.56
Dividend yield: 0.07%
ROE: 30.6%
ROCE: 10.2%
Debt to equity: 1.32
Volume, BSE: 23,838

Trishakti Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Trishakti Industries' share price is on record from 2 Jan 2007, when it closed at ₹3.31, to 29 Oct 2026. Its highest close was ₹303.90 on 28 Oct 2026 and its lowest ₹1.12 on 29 Mar 2016, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	296.70	+103.3%	303.90	124.90	143.20	315.25	114.90	63,76,581
2025	145.95	−16.2%	188.00	122.65	170.70	191.40	117.35	38,63,680
2024	174.15	+491.9%	187.40	30.00	30.00	191.10	30.00	43,83,904
2023	29.42	+193.0%	31.90	6.33	10.05	31.90	6.01	20,57,315
2022	10.04	−14.5%	17.77	8.42	12.32	18.20	8.20	19,02,845
2021	11.74	+679.5%	13.50	1.35	1.43	14.00	1.28	16,97,900
2020	1.51	−59.4%	3.53	1.44	3.53	3.53	1.44	4,14,670
2019	3.71	−3.1%	4.28	3.54	3.99	4.28	3.54	940
2018	3.83	+27.3%	3.85	2.52	3.15	3.85	2.52	32,065
2017	3.01	+33.0%	3.01	1.14	2.35	3.01	1.14	2,59,410
2016	2.26	+78.7%	2.26	1.12	1.33	2.26	1.12	4,04,220
2015	1.27	−26.7%	1.99	1.27	1.64	1.99	1.27	6,63,640
2014	1.73	−54.6%	3.64	1.43	3.64	3.64	1.43	2,05,570
2013	3.80	+0.5%	3.96	3.40	3.96	4.15	3.40	63,455
2012	3.78	+148.7%	3.78	1.60	1.60	3.96	1.60	1,23,695
2011	1.52	−78.9%	6.85	1.49	7.04	7.16	1.41	8,25,165
2010	7.20	+71.0%	7.66	3.34	4.42	8.00	3.30	33,26,740
2009	4.21	+16.6%	6.16	2.10	3.43	6.24	2.08	10,29,215
2008	3.61	−77.4%	17.93	2.50	16.80	18.52	2.40	36,00,280
2007	16.00	–	30.98	2.93	3.32	32.52	2.93	84,68,515

₹ 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. 2014 is from its first session, 20 Feb 2014. 2012 is from its first session, 17 Jan 2012. The close is the year's last trade for 2019 (14 Nov 2019), 2018 (10 Dec 2018), 2017 (21 Nov 2017) and 2016 (13 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	296.70	+18.3%	251.20	315.25	241.85	4,97,940
Sep 2026	250.70	−0.5%	255.00	265.00	220.10	5,83,718
Aug 2026	252.05	+15.4%	216.00	284.90	210.00	10,57,892
Jul 2026	218.40	+32.4%	166.50	240.00	160.05	15,14,558
Jun 2026	164.95	−1.0%	173.30	177.30	140.00	4,95,170
May 2026	166.65	+4.7%	165.15	174.90	140.65	4,77,941
Apr 2026	159.20	+25.5%	129.30	191.00	115.10	8,01,324
Mar 2026	126.90	−7.8%	135.60	144.90	114.90	2,26,473
Feb 2026	137.65	−0.5%	138.35	155.90	131.25	2,75,232
Jan 2026	138.35	−5.2%	143.20	159.70	130.00	4,46,333
Dec 2025	145.95	+2.3%	144.80	160.00	136.00	2,07,861
Nov 2025	142.65	+0.2%	142.00	165.00	137.25	5,14,263
Oct 2025	142.35	−5.9%	152.00	162.95	139.00	2,31,686
Sep 2025	151.30	−5.3%	159.40	177.70	143.30	4,28,712
Aug 2025	159.75	−1.4%	160.25	182.70	154.60	1,58,940
Jul 2025	161.95	+18.5%	131.05	189.95	129.85	7,49,246
Jun 2025	136.65	−22.1%	178.00	181.75	135.25	3,05,718
May 2025	175.35	+24.8%	145.90	191.40	127.60	4,18,930
Apr 2025	140.50	+7.7%	136.90	155.80	117.35	3,60,259
Mar 2025	130.40	−3.2%	134.75	154.95	122.60	1,45,501
Feb 2025	134.75	−13.8%	164.05	164.05	128.50	2,05,166
Jan 2025	156.25	−10.3%	170.70	188.30	150.15	1,37,398
Dec 2024	174.15	+41.5%	125.50	191.10	123.40	3,45,474
Nov 2024	123.05	−8.1%	140.55	160.00	120.55	2,94,717
Oct 2024	133.90	−2.4%	134.50	150.00	117.80	5,18,157
Sep 2024	137.20	+33.9%	104.45	139.95	104.45	7,06,837
Aug 2024	102.45	+51.4%	69.03	102.45	69.03	2,15,492
Jul 2024	67.68	+51.4%	45.58	67.68	43.60	4,47,672
Jun 2024	44.69	−18.7%	53.90	56.40	44.27	1,59,102
May 2024	55.00	−11.1%	64.95	68.19	51.68	1,13,245
Apr 2024	61.86	−5.5%	65.46	66.51	51.09	1,40,957
Mar 2024	65.46	+11.1%	60.07	70.34	59.91	1,68,769
Feb 2024	58.90	+30.6%	44.20	58.92	43.30	6,57,823
Jan 2024	45.10	+53.3%	30.00	45.10	30.00	6,15,659
Dec 2023	29.42	+16.7%	25.71	31.90	25.71	3,37,670
Nov 2023	25.21	+71.8%	15.40	25.21	15.40	6,05,500
Oct 2023	14.67	+79.0%	8.61	14.67	7.64	5,84,040
Sep 2023	8.20	+5.1%	7.80	8.82	7.13	60,895
Aug 2023	7.80	−6.9%	8.38	8.38	6.80	24,245
Jul 2023	8.38	+10.2%	7.60	8.54	6.01	1,90,070
Jun 2023	7.60	−24.4%	9.57	9.89	7.60	49,910
May 2023	10.05	−17.6%	12.80	14.40	9.57	65,655
Apr 2023	12.20	+45.9%	8.77	13.40	8.77	45,755
Mar 2023	8.36	+1.9%	8.60	9.96	7.20	24,350
Feb 2023	8.20	−14.3%	9.58	9.60	8.20	57,140
Jan 2023	9.57	−4.7%	10.05	10.74	8.75	12,085
Dec 2022	10.04	+18.1%	8.90	10.46	8.20	31,900
Nov 2022	8.50	−32.1%	11.68	13.76	8.46	71,885
Oct 2022	12.51	+11.7%	11.62	12.92	9.80	48,360
Sep 2022	11.20	−1.3%	11.36	12.59	10.15	27,995
Aug 2022	11.35	−8.3%	12.94	12.94	9.90	92,310
Jul 2022	12.38	−15.7%	14.99	15.60	11.40	1,15,685
Jun 2022	14.69	−6.2%	15.66	16.40	11.31	94,235
May 2022	15.66	−8.0%	17.59	17.80	13.15	1,95,130
Apr 2022	17.02	+23.5%	13.78	18.20	12.40	2,43,035
Mar 2022	13.78	+20.7%	11.99	14.78	10.31	3,90,950
Feb 2022	11.42	−0.8%	11.02	14.13	10.00	2,80,530
Jan 2022	11.51	−2.0%	12.32	15.20	10.46	3,10,830
Dec 2021	11.74	+6.5%	11.02	11.74	7.97	1,43,100
Nov 2021	11.02	+16.5%	9.93	14.00	9.93	5,65,060
Oct 2021	9.46	+63.7%	5.90	9.46	5.10	1,09,720
Sep 2021	5.78	+56.2%	3.88	5.84	3.70	2,78,690
Aug 2021	3.70	+19.9%	3.24	4.11	3.06	34,965
Jul 2021	3.09	+15.1%	2.81	3.09	2.66	16,145
Jun 2021	2.68	+1.5%	2.69	2.91	2.64	2,87,870
May 2021	2.64	−1.3%	2.67	2.79	2.55	7,150
Mar 2021	2.67	+47.2%	1.82	2.67	1.73	44,750
Feb 2021	1.82	+27.9%	1.35	1.91	1.28	86,200
Jan 2021	1.42	−5.7%	1.43	1.58	1.40	1,24,250
Dec 2020	1.51	−9.8%	1.59	1.67	1.44	6,870
Nov 2020	1.67	−7.4%	1.71	1.71	1.67	16,215
Oct 2020	1.80	−9.8%	2.10	2.10	1.80	5,670
Sep 2020	2.00	+0.6%	2.00	2.00	2.00	3,50,840
Aug 2020	1.99	+4.6%	1.90	2.09	1.90	14,905
Jul 2020	1.90	0.0%	1.90	1.90	1.90	7,500
Jun 2020	1.90	0.0%	1.90	1.90	1.90	2,290
May 2020	1.90	−28.6%	2.53	2.53	1.90	6,510
Apr 2020	2.66	0.0%	2.66	2.66	2.66	25
Mar 2020	2.66	0.0%	2.66	2.66	2.66	5
Feb 2020	2.66	−24.6%	3.40	3.40	2.66	3,640
Jan 2020	3.53	−4.9%	3.53	3.53	3.53	200
Nov 2019	3.71	+4.8%	3.71	3.71	3.71	10
Oct 2019	3.54	−12.6%	3.85	3.85	3.54	20
Aug 2019	4.05	−4.9%	4.05	4.05	4.05	25
Jun 2019	4.26	+3.4%	3.92	4.28	3.92	100
May 2019	4.12	+4.3%	3.76	4.12	3.76	110
Feb 2019	3.95	+3.9%	3.72	3.95	3.66	655
Jan 2019	3.80	−0.8%	3.99	3.99	3.80	20
Dec 2018	3.83	+2.4%	3.85	3.85	3.66	20
Nov 2018	3.74	+1.1%	3.60	3.74	3.58	960
Oct 2018	3.70	+17.5%	3.27	3.70	3.20	370
Sep 2018	3.15	0.0%	3.15	3.15	3.15	20
Aug 2018	3.15	+10.1%	3.00	3.15	3.00	200
Jul 2018	2.86	+13.3%	2.65	2.86	2.65	1,000
Apr 2018	2.52	−14.1%	2.79	2.79	2.52	1,380
Mar 2018	2.94	0.0%	2.94	2.94	2.94	10
Feb 2018	2.94	−1.7%	2.94	2.94	2.94	1,555
Jan 2018	2.99	−0.6%	3.15	3.30	2.85	26,550
Nov 2017	3.01	+34.9%	2.34	3.01	2.34	23,010
Oct 2017	2.23	+26.7%	1.85	2.23	1.76	14,150
Sep 2017	1.76	+21.7%	1.38	1.76	1.38	37,245
Aug 2017	1.45	+6.0%	1.40	1.68	1.40	55,505
Jul 2017	1.36	+19.6%	1.20	1.36	1.20	12,575
Jun 2017	1.14	−2.1%	1.20	1.20	1.14	7,000
May 2017	1.16	−17.4%	1.48	1.48	1.16	3,370
Apr 2017	1.41	−22.4%	1.80	2.00	1.34	34,230
Mar 2017	1.82	−26.2%	2.34	2.34	1.73	50,185
Feb 2017	2.46	+15.0%	2.04	2.46	1.79	20,480
Jan 2017	2.14	−5.3%	2.35	2.40	2.04	1,660
Dec 2016	2.26	+30.0%	1.83	2.26	1.83	18,035
Nov 2016	1.74	−15.3%	2.08	2.08	1.45	59,440
Oct 2016	2.05	+19.3%	1.81	2.07	1.77	25,500
Sep 2016	1.72	+38.9%	1.18	1.72	1.13	21,065
Aug 2016	1.24	−8.4%	1.42	1.49	1.24	34,750
Jul 2016	1.35	−5.2%	1.50	1.57	1.35	15,480
Jun 2016	1.43	+9.8%	1.24	1.43	1.24	3,470
May 2016	1.30	+10.9%	1.23	1.42	1.23	35,150
Mar 2016	1.17	−8.6%	1.22	1.32	1.12	15,345
Feb 2016	1.28	−9.5%	1.40	1.40	1.28	75,195
Jan 2016	1.42	+11.8%	1.33	1.64	1.22	1,00,790
Dec 2015	1.27	−17.8%	1.46	1.47	1.27	87,435
Nov 2015	1.54	−4.9%	1.54	1.54	1.54	100
Oct 2015	1.62	0.0%	1.62	1.62	1.62	275
Sep 2015	1.62	−0.7%	1.62	1.62	1.62	2,000
Aug 2015	1.63	−9.6%	1.72	1.72	1.63	700
Jul 2015	1.81	−4.9%	1.90	1.90	1.81	25,055
Jun 2015	1.90	0.0%	1.90	1.99	1.90	50,000
May 2015	1.90	0.0%	1.90	1.90	1.90	5
Apr 2015	1.90	+0.4%	1.99	1.99	1.90	25,500
Mar 2015	1.89	+12.5%	1.69	1.89	1.56	4,36,775
Feb 2015	1.68	+10.7%	1.59	1.68	1.59	21,835
Jan 2015	1.52	−11.9%	1.64	1.64	1.52	13,960
Dec 2014	1.73	−0.3%	1.82	1.82	1.72	14,525
Nov 2014	1.73	+8.9%	1.59	1.73	1.56	82,855
Oct 2014	1.59	0.0%	1.59	1.67	1.59	7,365
Sep 2014	1.59	0.0%	1.59	1.59	1.59	5,825
Aug 2014	1.59	−3.5%	1.63	1.63	1.51	13,255
Jul 2014	1.65	−3.7%	1.63	1.65	1.43	15,095
Jun 2014	1.71	−34.9%	2.50	2.50	1.71	65,390
May 2014	2.63	−13.8%	2.90	2.90	2.63	575
Apr 2014	3.05	−5.0%	3.05	3.05	3.05	80
Mar 2014	3.21	−11.8%	3.46	3.46	3.21	30
Feb 2014	3.64	−4.2%	3.64	3.64	3.64	575
Dec 2013	3.80	+3.5%	3.83	3.83	3.80	2,510
Nov 2013	3.67	+4.6%	3.50	3.67	3.50	15
Oct 2013	3.51	−5.1%	3.52	3.69	3.51	70
Sep 2013	3.70	+1.4%	3.76	3.76	3.70	280
Aug 2013	3.65	+4.9%	3.48	3.65	3.48	95
Jul 2013	3.48	−9.6%	3.66	3.66	3.48	120
Jun 2013	3.85	+13.2%	3.50	3.85	3.50	155
Apr 2013	3.40	0.0%	3.40	3.40	3.40	5
Mar 2013	3.40	−13.9%	3.95	3.95	3.40	58,385
Jan 2013	3.95	+4.5%	3.96	4.15	3.77	1,820
Dec 2012	3.78	+12.5%	3.20	3.96	3.17	1,685
Nov 2012	3.36	+8.7%	3.10	3.40	3.10	5,505
Oct 2012	3.09	−5.2%	3.26	3.26	3.09	675
Sep 2012	3.26	−7.4%	3.35	3.42	3.19	170
Aug 2012	3.52	+12.4%	3.28	3.61	3.28	85
Jul 2012	3.13	+9.7%	3.00	3.14	2.98	6,045
Jun 2012	2.86	−4.8%	2.90	3.25	2.72	5,245
May 2012	3.00	−9.6%	3.26	3.42	2.86	6,835
Apr 2012	3.32	0.0%	3.32	3.38	3.26	6,005
Mar 2012	3.32	−1.9%	3.32	3.46	3.22	70,860
Feb 2012	3.39	+83.8%	1.93	3.52	1.93	19,885
Jan 2012	1.84	+21.2%	1.60	1.84	1.60	700
Dec 2011	1.52	−36.7%	2.28	2.29	1.41	3,13,935
Nov 2011	2.40	−18.6%	3.10	3.10	2.40	19,230
Oct 2011	2.95	−12.5%	3.22	3.22	2.94	4,880
Sep 2011	3.37	+7.3%	3.01	3.70	3.01	14,275
Aug 2011	3.14	−22.9%	4.27	4.70	3.14	3,685
Jul 2011	4.07	+8.2%	3.90	4.74	3.59	30,465
Jun 2011	3.76	−2.1%	3.69	4.00	3.28	17,195
May 2011	3.84	+0.3%	3.65	4.58	3.64	10,940
Apr 2011	3.83	+5.5%	3.51	5.05	3.51	45,035
Mar 2011	3.63	−25.2%	4.61	4.61	3.00	1,43,675
Feb 2011	4.85	+6.1%	4.35	4.85	4.19	47,495
Jan 2011	4.57	−36.5%	7.04	7.16	4.57	1,74,355
Dec 2010	7.20	+66.3%	4.54	8.00	4.20	19,60,345
Nov 2010	4.33	+6.4%	4.27	4.52	3.30	1,72,850
Oct 2010	4.07	+4.4%	4.29	4.41	3.65	62,900
Sep 2010	3.90	−17.4%	4.55	5.80	3.86	3,67,475
Aug 2010	4.72	+11.1%	4.21	4.85	3.63	2,00,600
Jul 2010	4.25	+15.8%	3.67	4.64	3.67	62,595
Jun 2010	3.67	−5.9%	3.90	4.09	3.54	10,905
May 2010	3.90	−2.3%	3.80	4.40	3.79	25,095
Apr 2010	3.99	+10.2%	3.62	4.51	3.44	42,020
Mar 2010	3.62	−27.9%	5.17	5.17	3.62	3,63,235
Feb 2010	5.02	+12.6%	4.68	5.42	4.45	5,475
Jan 2010	4.46	+5.9%	4.42	5.11	4.20	53,245
Dec 2009	4.21	−12.1%	4.60	4.60	3.72	37,970
Nov 2009	4.79	−0.2%	4.57	5.20	4.42	30,305
Oct 2009	4.80	−2.8%	5.18	5.66	4.40	19,090
Sep 2009	4.94	−18.3%	6.19	6.19	4.89	1,75,635
Aug 2009	6.05	+55.9%	4.27	6.05	4.27	1,17,615
Jul 2009	3.88	−10.0%	4.20	4.36	3.52	9,600
Jun 2009	4.31	−27.3%	6.22	6.24	4.00	1,94,345
May 2009	5.93	+7.0%	5.31	6.01	4.87	51,110
Apr 2009	5.54	+62.9%	3.40	5.54	3.40	1,75,995
Mar 2009	3.40	+7.3%	3.02	3.57	2.60	1,12,170
Feb 2009	3.17	+44.7%	2.08	3.18	2.08	88,580
Jan 2009	2.19	−39.3%	3.43	3.79	2.19	16,800
Dec 2008	3.61	+12.5%	3.21	3.61	2.75	31,635
Nov 2008	3.21	+22.5%	2.75	3.99	2.75	43,610
Oct 2008	2.62	−50.0%	5.47	5.47	2.40	70,295
Sep 2008	5.24	−25.0%	7.60	8.10	4.80	82,080
Aug 2008	6.99	+0.7%	6.99	7.85	6.37	46,075
Jul 2008	6.94	−10.2%	8.00	8.00	6.00	81,770
Jun 2008	7.73	−1.0%	8.52	8.78	6.22	1,24,155
May 2008	7.81	−1.1%	7.20	11.14	6.54	1,75,920
Apr 2008	7.90	+19.2%	7.20	8.57	6.50	1,36,295
Mar 2008	6.63	−28.1%	8.80	9.40	5.81	17,66,870
Feb 2008	9.22	−12.2%	10.26	11.40	9.11	3,53,365
Jan 2008	10.50	−34.4%	16.80	18.52	10.50	6,88,210
Dec 2007	16.00	−6.5%	16.26	17.88	13.40	7,71,810
Nov 2007	17.11	−13.8%	20.00	30.24	17.11	16,24,125
Oct 2007	19.84	−25.0%	27.76	28.14	18.25	6,22,800
Sep 2007	26.44	+21.7%	21.80	32.52	20.40	14,54,825
Aug 2007	21.73	+85.1%	11.80	22.11	11.06	24,34,775
Jul 2007	11.74	+16.2%	9.61	12.51	9.54	1,39,015
Jun 2007	10.10	−22.3%	12.61	13.77	10.09	1,94,495
May 2007	13.00	+12.6%	12.12	15.55	12.12	4,87,505
Apr 2007	11.55	+44.7%	8.37	11.55	8.21	4,05,615
Mar 2007	7.98	+58.3%	4.80	8.92	4.80	1,96,465
Feb 2007	5.04	−10.8%	6.20	7.51	4.60	1,16,140
Jan 2007	5.65	–	3.32	5.66	2.93	20,945

₹ 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
29 Oct 2026	315.25	315.25	295.00	296.70	303.18	23,838
28 Oct 2026	294.80	305.80	294.50	303.90	302.28	58,623
27 Oct 2026	283.95	291.25	278.30	291.25	290.55	40,098
26 Oct 2026	264.50	285.00	262.20	277.40	280.82	54,802
23 Oct 2026	295.20	297.95	273.65	273.65	279.21	24,043
22 Oct 2026	279.80	293.00	269.00	288.05	281.89	32,085
21 Oct 2026	280.00	285.00	264.00	279.80	278.06	28,590
19 Oct 2026	264.00	273.80	262.90	273.80	273.12	46,396
16 Oct 2026	253.00	262.20	249.00	260.80	259.01	37,268
15 Oct 2026	255.00	257.55	246.10	249.75	250.43	15,973
14 Oct 2026	251.10	258.95	248.00	254.00	252.99	25,168
13 Oct 2026	254.95	258.95	251.05	254.95	254.78	7,015
12 Oct 2026	254.40	262.00	245.00	254.95	249.88	34,337
9 Oct 2026	250.70	260.00	250.05	252.80	256.79	9,295
8 Oct 2026	251.00	254.95	245.15	250.70	250.13	5,709
7 Oct 2026	258.00	260.00	252.05	253.95	256.32	6,271
6 Oct 2026	248.00	260.00	243.55	258.10	257.61	18,504
5 Oct 2026	254.00	261.20	241.85	253.55	255.63	13,300
1 Oct 2026	251.20	260.00	244.00	251.55	251.80	16,625
30 Sep 2026	264.00	265.00	249.20	250.70	257.90	17,946
29 Sep 2026	248.00	255.20	244.20	255.15	253.66	37,140
28 Sep 2026	240.40	243.90	233.55	243.05	240.44	13,772

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.Trishakti Industries bonus and split history

Ex-date	Event	Price factor	What happened
16 Jan 2024	Split	0.2000	Each share became 5.

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