Trident Texofab Limited (BOM:540726)
India · Delayed Price · Currency is INR 52.25
-2.50 (-4.57%)
At close: Apr 21, 2026
Trident Texofab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 52.50 | 54.86 | 51.70 | 54.86 | 54.86 | 5.00% | 72,589 |
| Apr 21, 2026 | 53.00 | 55.69 | 52.02 | 52.25 | 52.25 | -4.57% | 198,968 |
| Apr 20, 2026 | 54.75 | 60.37 | 54.75 | 54.75 | 54.75 | -5.00% | 117,944 |
| Apr 17, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -5.00% | 29,389 |
| Apr 16, 2026 | 67.04 | 67.04 | 60.66 | 60.66 | 60.66 | -5.00% | 240,720 |
| Apr 15, 2026 | 62.74 | 63.85 | 62.70 | 63.85 | 63.85 | 5.00% | 69,239 |
| Apr 13, 2026 | 57.92 | 60.81 | 55.40 | 60.81 | 60.81 | 4.99% | 89,122 |
| Apr 10, 2026 | 57.00 | 57.92 | 57.00 | 57.92 | 57.92 | 4.98% | 57,430 |
| Apr 9, 2026 | 54.40 | 55.17 | 53.28 | 55.17 | 55.17 | 4.99% | 66,347 |
| Apr 8, 2026 | 53.10 | 53.10 | 51.50 | 52.55 | 52.55 | 3.89% | 98,699 |
| Apr 7, 2026 | 51.28 | 51.28 | 49.10 | 50.58 | 50.58 | 3.33% | 53,331 |
| Apr 6, 2026 | 50.07 | 50.07 | 48.10 | 48.95 | 48.95 | 2.64% | 61,093 |
| Apr 2, 2026 | 46.62 | 49.88 | 45.49 | 47.69 | 47.69 | -0.40% | 153,584 |
| Apr 1, 2026 | 48.11 | 48.11 | 44.50 | 47.88 | 47.88 | 4.50% | 91,128 |
| Mar 30, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -5.00% | 47,697 |
| 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 |