TSBL · INV. BANKS / INV. COS. / SECURITIES COS.

TSBL share price history Trust Securities & Brokerage Limited

Trust Securities & Brokerage Limited (TSBL) has 1,276 daily sessions on file, from 16 Sep 2016 to 13 Nov 2026. The last close was Rs 2.26. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 16 Sep 2016close Rs 0.25
Last session: 13 Nov 2026close Rs 2.26
Sessions on file: 1,276118 months
Highest close: Rs 3.6919 Nov 2025
Lowest close: Rs 0.2228 Oct 2016

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

TSBL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	2.26	2.26	2.16	95,337,723	9
Oct 2026	2.18	2.31	2.13	103,521,428	22
Sep 2026	2.27	2.58	2.27	284,672,701	22
Aug 2026	2.30	2.59	2.25	456,395,597	19
Jul 2026	2.57	2.60	1.75	1,017,648,305	23
Jun 2026	1.78	1.81	1.74	110,295,255	20
May 2026	1.82	2.00	1.79	150,672,008	17
Apr 2026	1.86	2.10	1.38	539,814,904	22
Mar 2026	1.39	1.75	1.39	38,319,709	20
Feb 2026	1.67	2.29	1.59	107,292,911	19
Jan 2026	1.94	2.42	1.94	412,882,162	22
Dec 2025	2.26	2.58	1.96	1,332,792,858	22
Nov 2025	2.38	3.69	1.42	511,711,746	20
Oct 2025	1.29	1.29	0.67	96,623,719	22
Sep 2025	0.72	0.79	0.72	33,141,281	22
Aug 2025	0.79	0.83	0.72	41,616,342	20
Jul 2025	0.81	0.94	0.68	142,545,312	20
Jun 2025	0.73	0.79	0.71	2,031,329	14
May 2025	0.79	0.79	0.68	120,603	10
Apr 2025	0.75	0.81	0.64	11,180,784	11
Mar 2025	0.69	0.70	0.63	9,213,893	5
Feb 2025	0.68	0.79	0.68	9,116,773	7
Jan 2025	0.79	0.86	0.73	343,189	10
Dec 2024	0.73	0.73	0.56	1,458,533	15
Nov 2024	0.70	0.73	0.63	38,380,577	14
Oct 2024	0.73	1.08	0.70	2,997,605	20
Sep 2024	0.72	0.72	0.63	958,470	10
Aug 2024	0.70	0.70	0.50	2,229,346	15
Jul 2024	0.50	0.57	0.50	28,783	17
Jun 2024	0.57	0.67	0.57	475,332	11
May 2024	0.58	0.70	0.58	7,634,774	5
Apr 2024	0.69	0.70	0.64	85,774	4
Feb 2024	0.65	0.65	0.65	8,578	1
Jan 2024	0.59	0.65	0.59	34,311	2
Dec 2023	0.70	0.70	0.59	283,061	4
Nov 2023	0.53	0.77	0.53	4,666,183	12
Sep 2023	0.83	0.83	0.83	128,657	1
Aug 2023	0.83	0.83	0.83	686,168	1
Jul 2023	0.83	0.83	0.83	9,177,501	1
Jun 2023	0.83	0.83	0.78	197,271	2
May 2023	0.78	0.82	0.66	154,388	7
Apr 2023	0.90	0.90	0.61	81,599,200	10
Mar 2023	0.91	0.93	0.59	67,803,908	10
Feb 2023	0.53	0.76	0.48	57,946,665	13
Jan 2023	0.82	0.82	0.82	17,154	2
Dec 2022	0.88	0.88	0.88	3,242,249	2
Nov 2022	0.95	0.95	0.59	36,511,983	13
Oct 2022	0.65	0.81	0.65	28,878,464	10
Jul 2022	0.94	0.94	0.87	497,474	2
Jun 2022	0.93	0.93	0.93	1,372,338	2
May 2022	0.93	0.93	0.93	17,857,550	3
Mar 2022	1.00	1.00	0.81	2,487,450	6
Feb 2022	0.87	0.87	0.87	608,989	3
Jan 2022	0.87	0.96	0.85	660,456	5
Dec 2021	0.92	0.99	0.82	2,744,791	6
Nov 2021	0.79	0.79	0.79	8,577	1
Oct 2021	0.73	0.87	0.64	2,247,179	11
Sep 2021	0.96	1.10	0.87	3,653,956	12
Aug 2021	0.99	1.07	0.94	806,253	6
Jul 2021	0.87	0.87	0.82	4,743,320	6
Jun 2021	0.82	0.91	0.82	17,120,214	12
May 2021	0.87	0.87	0.82	651,876	3
Apr 2021	0.85	0.92	0.82	36,230,379	13
Mar 2021	0.76	0.76	0.64	2,924,933	11
Feb 2021	0.70	0.70	0.58	8,972,036	9
Jan 2021	0.71	0.71	0.60	19,120,055	15
Dec 2020	0.61	0.68	0.48	58,960,395	15
Nov 2020	0.58	0.77	0.58	343,113	6
Oct 2020	0.84	0.84	0.58	4,031,483	10
Sep 2020	0.58	0.65	0.58	952,145	10
Aug 2020	0.64	0.64	0.61	4,340,350	5
Jul 2020	0.69	0.71	0.58	12,488,801	14
Jun 2020	0.58	0.58	0.52	1,835,658	8
May 2020	0.57	0.58	0.47	41,877,595	10
Apr 2020	0.52	0.52	0.52	8,492,185	1
Mar 2020	0.52	0.55	0.50	11,305,751	4
Feb 2020	0.55	0.55	0.46	943,554	12
Jan 2020	0.57	0.61	0.47	4,417,357	12
Dec 2019	0.52	0.54	0.46	44,603,743	13
Nov 2019	0.46	0.49	0.37	18,552,811	12
Oct 2019	0.38	0.38	0.38	1,509,633	2
Sep 2019	0.38	0.46	0.38	214,429	6
Aug 2019	0.32	0.32	0.29	17,161,237	2
Jul 2019	0.29	0.35	0.24	3,705,006	9
Jun 2019	0.35	0.44	0.35	291,659	3
May 2019	0.50	0.50	0.35	4,786,315	6
Apr 2019	0.29	0.35	0.29	85,767	5
Mar 2019	0.40	0.44	0.35	7,076,735	5
Feb 2019	0.41	0.47	0.37	8,929,834	6
Jan 2019	0.41	0.46	0.41	197,288	7
Dec 2018	0.40	0.47	0.36	9,202,542	11
Nov 2018	0.45	0.52	0.44	2,616,073	10
Oct 2018	0.52	0.52	0.36	8,448,809	17
Sep 2018	0.50	0.58	0.50	14,384,747	11
Aug 2018	0.57	0.57	0.50	39,810,401	7
Jul 2018	0.52	0.54	0.46	15,379,449	14
Jun 2018	0.51	0.61	0.51	16,416,845	12
May 2018	0.56	0.64	0.56	8,894,629	17
Apr 2018	0.61	0.69	0.61	10,216,410	14
Mar 2018	0.66	0.76	0.65	2,444,560	16
Feb 2018	0.70	0.73	0.67	16,485,424	12
Jan 2018	0.73	1.20	0.68	4,237,172	19
Dec 2017	1.02	1.04	1.02	17,155	3
Nov 2017	1.04	1.10	1.04	248,750	5
Oct 2017	1.04	1.22	1.04	4,074,251	12
Sep 2017	1.15	1.15	1.04	1,115,056	7
Aug 2017	1.06	1.14	1.02	1,286,577	11
Jul 2017	1.11	1.11	0.87	3,353,716	16
Jun 2017	0.93	1.05	0.93	1,972,835	9
May 2017	1.02	1.08	0.82	2,684,753	15
Apr 2017	0.96	1.07	0.88	8,663,298	16
Mar 2017	0.96	1.05	0.88	1,372,382	13
Feb 2017	0.98	1.07	0.90	10,489,981	17
Jan 2017	0.99	0.99	0.53	13,654,738	20
Dec 2016	0.61	0.68	0.34	22,824,464	19
Nov 2016	0.39	0.39	0.23	12,300,704	18
Oct 2016	0.23	0.31	0.22	4,769,043	17
Sep 2016	0.30	0.32	0.25	7,308,779	9

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	2.26	0.00%	11,015,362
12 Nov 2026	2.26	+1.80%	30,204,209
11 Nov 2026	2.22	0.00%	10,033,400
10 Nov 2026	2.22	-1.77%	8,314,763
6 Nov 2026	2.26	+1.80%	24,996,297
5 Nov 2026	2.22	+2.30%	5,071,638
4 Nov 2026	2.17	0.00%	1,893,979
3 Nov 2026	2.17	+0.46%	3,087,224
2 Nov 2026	2.16	-0.92%	720,851
30 Oct 2026	2.18	-0.46%	4,688,138
29 Oct 2026	2.19	0.00%	1,127,348
28 Oct 2026	2.19	-2.67%	14,967,348
27 Oct 2026	2.25	+1.35%	5,866,747
26 Oct 2026	2.22	+1.37%	5,129,437
23 Oct 2026	2.19	+0.92%	2,795,279
22 Oct 2026	2.17	-3.13%	4,456,989
21 Oct 2026	2.24	+1.82%	2,735,713
20 Oct 2026	2.20	+0.46%	5,381,574
19 Oct 2026	2.19	-1.79%	1,535,815
16 Oct 2026	2.23	+0.45%	972,130
15 Oct 2026	2.22	-1.77%	2,409,812
14 Oct 2026	2.26	+2.26%	10,367,659
13 Oct 2026	2.21	-0.45%	1,169,194
12 Oct 2026	2.22	-3.06%	2,553,844
9 Oct 2026	2.29	-0.87%	2,145,512
8 Oct 2026	2.31	+4.52%	16,539,718
7 Oct 2026	2.21	-2.64%	1,244,200
6 Oct 2026	2.27	+6.57%	6,852,718
5 Oct 2026	2.13	-3.18%	4,498,196
2 Oct 2026	2.20	-1.35%	3,276,390
1 Oct 2026	2.23	-1.76%	2,807,667
30 Sep 2026	2.27	0.00%	3,226,305
29 Sep 2026	2.27	-2.58%	8,310,344
28 Sep 2026	2.33	-1.69%	10,384,340
25 Sep 2026	2.37	-4.82%	21,931,531
24 Sep 2026	2.49	+5.51%	30,372,384
23 Sep 2026	2.36	+0.43%	5,367,345
22 Sep 2026	2.35	0.00%	3,255,129
21 Sep 2026	2.35	-1.67%	15,863,504
18 Sep 2026	2.39	-0.83%	9,465,613
17 Sep 2026	2.41	+1.69%	5,205,765
16 Sep 2026	2.37	-2.47%	2,334,209
15 Sep 2026	2.43	-1.22%	4,358,265
14 Sep 2026	2.46	+0.41%	8,123,054
11 Sep 2026	2.45	+1.24%	26,433,822
10 Sep 2026	2.42	-3.59%	7,116,968
9 Sep 2026	2.51	-2.71%	9,595,324
8 Sep 2026	2.58	+0.39%	16,540,172
7 Sep 2026	2.57	+4.47%	35,534,280
4 Sep 2026	2.46	+2.07%	10,094,961
3 Sep 2026	2.41	-1.63%	12,824,075
2 Sep 2026	2.45	+1.66%	16,256,618
1 Sep 2026	2.41	+4.78%	22,078,693
31 Aug 2026	2.30	-2.13%	2,734,717
28 Aug 2026	2.35	0.00%	4,670,639
27 Aug 2026	2.35	+0.43%	9,988,491
25 Aug 2026	2.34	+4.00%	11,707,300
24 Aug 2026	2.25	-0.44%	4,133,312
21 Aug 2026	2.26	-1.74%	7,098,083
20 Aug 2026	2.30	0.00%	6,959,675

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

TSBL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,276 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.