Tridev Infraestates Limited (BOM:531568)
India · Delayed Price · Currency is INR 6.31
+0.30 (4.99%)
At close: May 27, 2026
Tridev Infraestates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25 |
| 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 | - | 1 |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 149 |
| 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% | 1 |
| 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 | - | 4,205 |
| 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 |
| Apr 28, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.01% | 2,850 |
| Apr 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 4.99% | 15 |
| Apr 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 99 |
| Apr 20, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 620 |
| Apr 16, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.17% | 115 |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Apr 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 108 |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 110 |
| Apr 8, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% | 124 |
| Apr 7, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 90 |
| Apr 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 10 |
| Apr 1, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | -2.90% | 890 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 1 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.32 | 6.52 | 6.52 | -1.95% | 3,784 |
| Mar 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 485 |
| Mar 24, 2026 | 6.82 | 6.82 | 6.65 | 6.65 | 6.65 | -5.00% | 2,564 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 22 |
| Mar 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 4,001 |
| Mar 17, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 3.72% | 4,250 |
| Mar 16, 2026 | 7.40 | 7.40 | 6.99 | 6.99 | 6.99 | -4.90% | 343 |
| 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 |