Trident Texofab Limited (BOM:540726)
India · Delayed Price · Currency is INR 48.23
-2.53 (-4.98%)
At close: Mar 27, 2026
Trident Texofab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.65 | 53.29 | 48.23 | 48.23 | 48.23 | -4.98% | 347,866 |
| Mar 25, 2026 | 51.79 | 51.79 | 46.87 | 50.76 | 50.76 | 2.90% | 271,235 |
| Mar 24, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 4.98% | 6,527 |
| Mar 23, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 4.98% | 13,719 |
| Mar 20, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 5.00% | 51,477 |
| Mar 19, 2026 | 38.57 | 42.63 | 38.57 | 42.63 | 42.63 | 5.00% | 811,856 |
| Mar 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.98% | 23,665 |
| Mar 17, 2026 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -4.98% | 18,288 |
| Mar 16, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -4.99% | 2,684 |
| Mar 13, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -5.00% | 5,522 |
| Mar 12, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -5.00% | 6,444 |
| Mar 11, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -5.00% | 2,414 |
| Mar 10, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -4.99% | 1,612 |
| Mar 9, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -4.99% | 542 |
| 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 |