Trident Texofab Limited (BOM:540726)
India · Delayed Price · Currency is INR 64.36
-3.38 (-4.99%)
At close: Mar 5, 2026
Trident Texofab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -4.99% | 960 |
| Mar 5, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -4.99% | 1,062 |
| Mar 4, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -4.99% | 6,623 |
| Mar 2, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -5.00% | 239 |
| Feb 27, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -5.00% | 681 |
| Feb 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.99% | 971 |
| Feb 25, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -4.97% | 1,928 |
| Feb 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -4.99% | 4,168 |
| Feb 23, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -4.95% | 1,014 |
| Feb 20, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -4.95% | 1,848 |
| Feb 19, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -4.99% | 2,947 |
| Feb 18, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -4.96% | 1,039 |
| Feb 17, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -4.97% | 768 |
| Feb 16, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -5.00% | 2,108 |
| Feb 13, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -4.98% | 1,330 |
| Feb 12, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -4.98% | 529 |
| Feb 11, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -4.97% | 1,335 |
| Feb 10, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -4.99% | 5,605 |
| Feb 9, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -4.99% | 9,890 |
| Feb 6, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -4.97% | 552 |
| Feb 5, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -4.98% | 1,755 |
| Feb 4, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -4.99% | 2,821 |
| Feb 3, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -5.00% | 2,445 |
| Feb 2, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -4.99% | 1,945 |
| Feb 1, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -4.99% | 3,255 |
| Jan 30, 2026 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | -5.00% | 4,431 |
| Jan 29, 2026 | 231.00 | 243.35 | 231.00 | 231.00 | 231.00 | -5.00% | 20,694 |
| Jan 28, 2026 | 256.00 | 256.00 | 237.05 | 243.15 | 243.15 | -1.44% | 27,935 |
| Jan 27, 2026 | 249.60 | 252.95 | 241.05 | 246.70 | 246.70 | -0.68% | 4,674 |
| Jan 23, 2026 | 260.00 | 260.00 | 245.55 | 248.40 | 248.40 | -2.99% | 11,124 |
| Jan 22, 2026 | 271.90 | 271.90 | 250.45 | 256.05 | 256.05 | -2.86% | 49,475 |
| Jan 21, 2026 | 269.50 | 269.50 | 261.15 | 263.60 | 263.60 | -2.66% | 7,956 |
| Jan 20, 2026 | 275.00 | 275.00 | 268.50 | 270.80 | 270.80 | -0.95% | 12,013 |
| Jan 19, 2026 | 270.00 | 275.80 | 270.00 | 273.40 | 273.40 | 1.64% | 16,127 |
| Jan 16, 2026 | 269.90 | 276.90 | 264.90 | 269.00 | 269.00 | 1.57% | 32,544 |
| Jan 14, 2026 | 262.30 | 266.90 | 257.75 | 264.85 | 264.85 | 1.49% | 10,736 |
| Jan 13, 2026 | 260.65 | 262.00 | 255.25 | 260.95 | 260.95 | 0.12% | 17,033 |
| Jan 12, 2026 | 270.00 | 270.00 | 253.90 | 260.65 | 260.65 | -0.23% | 13,033 |
| Jan 9, 2026 | 251.95 | 262.10 | 244.00 | 261.25 | 261.25 | 4.65% | 39,289 |
| Jan 8, 2026 | 237.00 | 253.00 | 235.25 | 249.65 | 249.65 | 2.53% | 13,426 |
| Jan 7, 2026 | 237.65 | 250.00 | 234.20 | 243.50 | 243.50 | 0.41% | 19,494 |
| Jan 6, 2026 | 258.00 | 258.00 | 241.10 | 242.50 | 242.50 | -3.52% | 13,015 |
| Jan 5, 2026 | 249.00 | 264.00 | 246.00 | 251.35 | 251.35 | -0.42% | 10,358 |
| Jan 2, 2026 | 243.60 | 252.60 | 240.15 | 252.40 | 252.40 | 4.90% | 26,901 |
| Jan 1, 2026 | 238.80 | 244.00 | 236.00 | 240.60 | 240.60 | 2.78% | 8,509 |
| Dec 31, 2025 | 225.05 | 237.75 | 224.00 | 234.10 | 234.10 | 0.04% | 49,257 |
| Dec 30, 2025 | 241.70 | 241.70 | 229.00 | 234.00 | 234.00 | -2.70% | 35,566 |
| Dec 29, 2025 | 254.95 | 254.95 | 237.90 | 240.50 | 240.50 | -3.95% | 38,071 |
| Dec 26, 2025 | 255.00 | 255.00 | 247.25 | 250.40 | 250.40 | -2.47% | 25,824 |
| Dec 24, 2025 | 258.55 | 261.45 | 247.40 | 256.75 | 256.75 | -1.40% | 85,976 |