BSE · TRUSTEDGE · stock
Trustedge Capital Limited (TRUSTEDGE) stock price history
Every BSE trading session of Trustedge Capital Limited from Jan 14, 2010 to Sep 28, 2026: 4,115 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRUSTEDGE adjusted close, 2010 to 2026
- ₹173.90
- All time high, 2026
- ₹178.50
- 52 week high, ₹78.00 low
- 4,115
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TRUSTEDGE key facts
- Trustedge Capital Limited (TRUSTEDGE) closed at ₹131.30 on Sep 28, 2026 on BSE.
- TRUSTEDGE's all time high close is ₹173.90, set on Apr 29, 2026; its all time low close is ₹4.70 on Jun 15, 2020.
- TRUSTEDGE's 52 week range is ₹78.00 to ₹178.50.
- TRUSTEDGE returned +11.6% over the year to Sep 28, 2026 and +409.5% over five years.
- Over ten years TRUSTEDGE returned +799%, +24.6% a year compounded.
- TRUSTEDGE's deepest drawdown was -90.6% from Feb 11, 2010 to Jun 15, 2020.
- DataCedar holds 4,115 daily sessions of TRUSTEDGE history from Jan 14, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TRUSTEDGE price chart, 2010 to 2026
TRUSTEDGE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -2.1% |
| 6 months | -5.6% |
| Year to date | +12.9% |
| 1 year | +11.6% |
| 3 years | +613.6% |
| 5 years | +409.5% |
| 10 years | +799.3% |
| Since Jan 14, 2010 | +162.6% |
| Compound annual growth, 16.7 years | +6.0% |
TRUSTEDGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹173.90 on Apr 29, 2026
- All time low close
- ₹4.70 on Jun 15, 2020
- 52 week high
- ₹178.50 on Apr 29, 2026
- 52 week low
- ₹78.00 on Nov 21, 2025
- Deepest drawdown
- -90.6% from Feb 11, 2010 to Jun 15, 2020, recovered Dec 16, 2024
- Best single session
- +21.4% on Mar 23, 2011
- Worst single session
- -10.1% on Sep 22, 2025
- Volatility, 1 year annualised
- 47.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2010
- 2.6×
- Best calendar year
- 2021, +236%
- Worst calendar year
- 2018, -37%
TRUSTEDGE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 14, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹123.00 | ₹178.50 | ₹105.00 | ₹131.30 | +10.3% | 805K | 184 |
| 2025 | ₹62.62 | ₹149.60 | ₹42.18 | ₹119.02 | +93.8% | 1.2M | 248 |
| 2024 | ₹26.16 | ₹61.40 | ₹19.50 | ₹61.40 | +146.4% | 838.4K | 245 |
| 2023 | ₹17.50 | ₹24.92 | ₹13.01 | ₹24.92 | +38.4% | 284.6K | 245 |
| 2022 | ₹25.85 | ₹35.95 | ₹15.55 | ₹18.00 | -27.1% | 443K | 248 |
| 2021 | ₹7.40 | ₹41.70 | ₹5.70 | ₹24.70 | +236.1% | 523.5K | 248 |
| 2020 | ₹10.00 | ₹10.00 | ₹4.70 | ₹7.35 | -26.5% | 59.8K | 250 |
| 2019 | ₹12.26 | ₹14.11 | ₹7.13 | ₹10.00 | -22.5% | 34.7K | 242 |
| 2018 | ₹20.60 | ₹32.00 | ₹11.70 | ₹12.90 | -37.4% | 127.4K | 246 |
| 2017 | ₹21.05 | ₹27.30 | ₹14.00 | ₹20.60 | +2.7% | 228.3K | 248 |
| 2016 | ₹14.51 | ₹20.25 | ₹8.74 | ₹20.05 | +45.1% | 357.5K | 246 |
| 2015 | ₹15.20 | ₹17.70 | ₹10.25 | ₹13.82 | -9.1% | 834.6K | 246 |
| 2014 | ₹13.60 | ₹21.00 | ₹10.39 | ₹15.20 | +11.8% | 117.8K | 244 |
| 2013 | ₹15.60 | ₹16.00 | ₹13.60 | ₹13.60 | -12.8% | 3.1K | 248 |
| 2012 | ₹14.00 | ₹17.95 | ₹10.77 | ₹15.60 | +11.4% | 39.8K | 245 |
| 2011 | ₹16.00 | ₹26.00 | ₹12.02 | ₹14.00 | -12.5% | 138.7K | 246 |
| 2010 | ₹50.00 | ₹52.50 | ₹15.50 | ₹16.00 | n/a | 128.8K | 236 |
TRUSTEDGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹131.30 | -2.4% |
| August 2026 | ₹134.55 | +0.4% |
| July 2026 | ₹134.00 | -6.3% |
| June 2026 | ₹143.00 | -4.6% |
| May 2026 | ₹149.90 | -11.4% |
| April 2026 | ₹169.15 | +22.6% |
| March 2026 | ₹138.00 | -12.2% |
| February 2026 | ₹157.10 | +19.3% |
| January 2026 | ₹131.65 | +10.6% |
| December 2025 | ₹119.02 | +38.4% |
| November 2025 | ₹86.00 | -12.0% |
| October 2025 | ₹97.75 | -13.5% |
About the TRUSTEDGE data
Daily bars. 4,115 sessions from Jan 14, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRUSTEDGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TRU TruCap Finance Limited
- TRUALT TruAlt Bioenergy Limited
- TRUECOLORS True Colors Limited
- TRUEGREEN True Green Bio Energy Limited
- TRUSTWAVE Trustwave Securities Limited
- TSPIRITUAL T. Spiritual World Limited
- TTC Toss the Coin Limited
- TTFL Trident Texofab Limited
Common questions
TRUSTEDGE share price history
