Tridev Infraestates Limited (BOM:531568)
India · Delayed Price · Currency is INR 6.99
-0.36 (-4.90%)
At close: Mar 16, 2026
Tridev Infraestates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.70 | 7.70 | 7.35 | 7.35 | 7.35 | -4.92% | 8,001 |
| Mar 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.88% | 2,115 |
| Mar 11, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 4.99% | 22 |
| Mar 10, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4.93% | 2,200 |
| Mar 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.97% | 1 |
| Mar 6, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.99% | 2,635 |
| Mar 5, 2026 | 7.80 | 7.81 | 7.41 | 7.41 | 7.41 | -5.00% | 5,586 |
| Mar 4, 2026 | 8.50 | 8.50 | 7.80 | 7.80 | 7.80 | -4.99% | 294 |
| Mar 2, 2026 | 7.79 | 8.21 | 7.79 | 8.21 | 8.21 | 4.99% | 2,934 |
| Feb 27, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 4.97% | 1,000 |
| Feb 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | 2,986 |
| Feb 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.42% | 3,000 |
| Feb 24, 2026 | 7.44 | 7.44 | 7.07 | 7.07 | 7.07 | -4.97% | 38 |
| Feb 23, 2026 | 7.44 | 7.44 | 7.40 | 7.44 | 7.44 | 4.94% | 2,413 |
| Feb 20, 2026 | 7.60 | 7.60 | 7.09 | 7.09 | 7.09 | -2.48% | 200 |
| Feb 19, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 4.91% | 1,600 |
| Feb 18, 2026 | 6.60 | 6.93 | 6.60 | 6.93 | 6.93 | 5.00% | 22 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 25 |
| Feb 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.90% | 505 |
| Feb 13, 2026 | 6.78 | 6.94 | 6.78 | 6.94 | 6.94 | 2.21% | 52 |
| Feb 12, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 301 |
| Feb 10, 2026 | 6.72 | 6.79 | 6.72 | 6.79 | 6.79 | - | 139 |
| Feb 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 1,169 |
| Feb 6, 2026 | 7.49 | 7.49 | 6.79 | 6.79 | 6.79 | -4.90% | 2,232 |
| Feb 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 110 |
| Feb 4, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.98% | 53 |
| Feb 3, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.15% | 82 |
| Feb 2, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.95% | 2 |
| Jan 30, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.98% | 124 |
| Jan 29, 2026 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 0.14% | 3,090 |
| Jan 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 529 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 55 |
| Jan 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,208 |
| Jan 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,000 |
| Jan 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 1,008 |
| Jan 19, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | - | 1,467 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | - | 933 |
| Jan 14, 2026 | 8.81 | 8.81 | 8.00 | 8.00 | 8.00 | -4.76% | 1,899 |
| Jan 13, 2026 | 8.03 | 8.40 | 8.03 | 8.40 | 8.40 | 5.00% | 2,589 |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.99% | 7 |
| Jan 9, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | -4.86% | 452 |
| Jan 8, 2026 | 8.60 | 8.89 | 8.12 | 8.85 | 8.85 | 4.49% | 19,088 |
| Jan 7, 2026 | 8.07 | 8.47 | 8.07 | 8.47 | 8.47 | 4.96% | 8,430 |
| Jan 6, 2026 | 7.64 | 8.40 | 7.64 | 8.07 | 8.07 | 0.50% | 2,788 |
| Jan 5, 2026 | 8.40 | 8.40 | 8.00 | 8.03 | 8.03 | 0.37% | 7,333 |
| Jan 2, 2026 | 8.01 | 8.20 | 8.00 | 8.00 | 8.00 | -0.25% | 8,348 |
| Jan 1, 2026 | 7.61 | 8.41 | 7.61 | 8.02 | 8.02 | 0.12% | 11,448 |
| Dec 31, 2025 | 8.09 | 8.25 | 8.00 | 8.01 | 8.01 | - | 106 |
| Dec 30, 2025 | 7.61 | 8.40 | 7.61 | 8.01 | 8.01 | 0.12% | 737 |
| Dec 29, 2025 | 8.15 | 8.47 | 7.80 | 8.00 | 8.00 | -0.87% | 1,378 |