Tridev Infraestates Limited (BOM:531568)
India · Delayed Price · Currency is INR 6.70
+0.31 (4.85%)
At close: Aug 17, 2026
Tridev Infraestates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.85% | 3,774 |
| Aug 14, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.93% | 510 |
| Aug 13, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5.00% | 126 |
| Aug 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Aug 11, 2026 | 6.00 | 6.14 | 6.00 | 6.10 | 6.10 | 1.67% | 168 |
| Aug 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 74 |
| Aug 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2 |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Aug 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 6 |
| Jul 31, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.50% | 30 |
| Jul 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 472 |
| Jul 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 64 |
| Jul 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 204 |
| Jul 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Jul 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 500 |
| Jul 14, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | - | 1,000 |
| Jul 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20 |
| Jul 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,292 |
| Jul 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% | 2 |
| Jul 2, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% | 446 |
| Jul 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 14 |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 332 |
| Jun 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2 |
| Jun 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 12 |
| Jun 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 56 |
| Jun 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 664 |
| Jun 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 650 |
| Jun 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 598 |
| Jun 8, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 2 |
| Jun 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 20 |
| Jun 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 1,150 |
| May 29, 2026 | 6.62 | 6.62 | 6.00 | 6.00 | 6.00 | -4.91% | 4,062 |
| May 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 4.99% | 2,200 |
| May 25, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -3.06% | 24 |
| May 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| May 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 364 |
| May 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 148 |
| May 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 16 |
| May 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 112 |
| May 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 10 |
| May 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| May 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87% | 7,000 |
| May 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% | 50 |
| May 6, 2026 | 5.90 | 5.90 | 5.89 | 5.90 | 5.90 | - | 4,204 |
| May 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | 700 |
| Apr 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.61% | 1,100 |