Trident Texofab Limited (BOM:540726)
India · Delayed Price · Currency is INR 248.00
+1.25 (0.51%)
At close: Aug 29, 2025
Trident Texofab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 249.90 | 249.90 | 241.80 | 249.55 | 249.55 | -0.40% | 19,612 |
| Sep 1, 2025 | 259.00 | 259.00 | 240.00 | 250.55 | 250.55 | 1.03% | 24,102 |
| Aug 29, 2025 | 255.00 | 255.00 | 246.75 | 248.00 | 248.00 | 0.51% | 30,593 |
| Aug 28, 2025 | 245.40 | 248.85 | 235.00 | 246.75 | 246.75 | 3.89% | 11,352 |
| Aug 26, 2025 | 238.30 | 238.90 | 225.40 | 237.50 | 237.50 | 2.24% | 10,473 |
| Aug 25, 2025 | 233.05 | 239.90 | 221.05 | 232.30 | 232.30 | 0.67% | 8,725 |
| Aug 22, 2025 | 227.00 | 235.00 | 220.60 | 230.75 | 230.75 | 2.74% | 12,409 |
| Aug 21, 2025 | 219.45 | 227.00 | 216.55 | 224.60 | 224.60 | 2.30% | 7,388 |
| Aug 20, 2025 | 219.90 | 219.90 | 215.20 | 219.55 | 219.55 | 0.73% | 4,002 |
| Aug 19, 2025 | 219.80 | 219.90 | 212.00 | 217.95 | 217.95 | 0.21% | 8,271 |
| Aug 18, 2025 | 210.00 | 219.30 | 210.00 | 217.50 | 217.50 | 0.12% | 9,315 |
| Aug 14, 2025 | 215.45 | 218.00 | 210.00 | 217.25 | 217.25 | 1.68% | 21,879 |
| Aug 13, 2025 | 213.30 | 214.65 | 205.35 | 213.65 | 213.65 | -0.26% | 11,097 |
| Aug 12, 2025 | 211.00 | 215.50 | 211.00 | 214.20 | 214.20 | -0.35% | 11,364 |
| Aug 11, 2025 | 215.90 | 218.00 | 211.00 | 214.95 | 214.95 | 0.05% | 2,258 |
| Aug 8, 2025 | 212.00 | 217.20 | 211.25 | 214.85 | 214.85 | 0.73% | 3,865 |
| Aug 7, 2025 | 212.00 | 215.50 | 211.05 | 213.30 | 213.30 | -1.14% | 5,550 |
| Aug 6, 2025 | 208.00 | 217.10 | 208.00 | 215.75 | 215.75 | 0.09% | 8,694 |
| Aug 5, 2025 | 213.45 | 216.00 | 213.45 | 215.55 | 215.55 | 0.49% | 6,957 |
| Aug 4, 2025 | 211.20 | 214.70 | 204.00 | 214.50 | 214.50 | 0.19% | 3,034 |
| Aug 1, 2025 | 215.00 | 215.00 | 212.00 | 214.10 | 214.10 | 0.52% | 3,006 |
| Jul 31, 2025 | 213.95 | 213.95 | 211.20 | 213.00 | 213.00 | -0.44% | 4,920 |
| Jul 30, 2025 | 214.05 | 214.30 | 210.10 | 213.95 | 213.95 | -0.05% | 6,732 |
| Jul 29, 2025 | 213.20 | 214.80 | 210.00 | 214.05 | 214.05 | 0.61% | 7,111 |
| Jul 28, 2025 | 212.00 | 215.25 | 211.00 | 212.75 | 212.75 | 0.24% | 17,129 |
| Jul 25, 2025 | 214.90 | 215.00 | 210.00 | 212.25 | 212.25 | -0.14% | 22,905 |
| Jul 24, 2025 | 205.00 | 215.00 | 205.00 | 212.55 | 212.55 | - | 3,648 |
| Jul 23, 2025 | 215.00 | 217.30 | 212.50 | 212.55 | 212.55 | -1.14% | 7,293 |
| Jul 22, 2025 | 214.90 | 215.10 | 212.40 | 215.00 | 215.00 | 0.12% | 5,470 |
| Jul 21, 2025 | 215.00 | 215.00 | 212.00 | 214.75 | 214.75 | -0.05% | 10,639 |
| Jul 18, 2025 | 214.80 | 214.90 | 212.00 | 214.85 | 214.85 | 0.05% | 5,229 |
| Jul 17, 2025 | 215.00 | 215.00 | 211.15 | 214.75 | 214.75 | 0.05% | 9,820 |
| Jul 16, 2025 | 215.00 | 215.00 | 206.00 | 214.65 | 214.65 | 0.23% | 20,591 |
| Jul 15, 2025 | 210.00 | 215.00 | 210.00 | 214.15 | 214.15 | -0.23% | 17,826 |
| Jul 14, 2025 | 214.90 | 214.90 | 207.00 | 214.65 | 214.65 | -0.02% | 36,876 |
| Jul 11, 2025 | 214.95 | 214.95 | 212.10 | 214.70 | 214.70 | -0.05% | 11,056 |
| Jul 10, 2025 | 215.55 | 216.00 | 210.00 | 214.80 | 214.80 | -0.35% | 21,614 |
| Jul 9, 2025 | 212.00 | 217.00 | 211.00 | 215.55 | 215.55 | -0.07% | 31,174 |
| Jul 8, 2025 | 212.50 | 218.00 | 212.50 | 215.70 | 215.70 | -0.14% | 23,813 |
| Jul 7, 2025 | 215.00 | 217.00 | 210.25 | 216.00 | 216.00 | 0.93% | 14,438 |
| Jul 4, 2025 | 211.35 | 214.90 | 211.35 | 214.00 | 214.00 | 1.25% | 19,655 |
| Jul 3, 2025 | 216.00 | 216.00 | 210.50 | 211.35 | 211.35 | -0.59% | 22,962 |
| Jul 2, 2025 | 210.00 | 215.00 | 202.20 | 212.60 | 212.60 | -0.09% | 86,308 |
| Jul 1, 2025 | 212.00 | 218.00 | 204.80 | 212.80 | 212.80 | -1.28% | 95,062 |
| Jun 30, 2025 | 211.50 | 218.50 | 210.10 | 215.55 | 215.55 | -1.21% | 35,369 |
| Jun 27, 2025 | 212.10 | 220.00 | 211.00 | 218.20 | 218.20 | -0.07% | 24,915 |
| Jun 26, 2025 | 206.70 | 219.00 | 206.70 | 218.35 | 218.35 | 0.39% | 28,429 |
| Jun 25, 2025 | 214.00 | 217.95 | 205.00 | 217.50 | 217.50 | 1.64% | 29,138 |
| Jun 24, 2025 | 210.00 | 219.80 | 206.00 | 214.00 | 214.00 | -0.35% | 5,405 |
| Jun 23, 2025 | 212.25 | 220.00 | 212.25 | 214.75 | 214.75 | -0.83% | 19,043 |