Trident Texofab Limited (BOM:540726)
India · Delayed Price · Currency is INR 20.60
-0.35 (-1.67%)
At close: Oct 1, 2026
Trident Texofab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 21.39 | 21.39 | 20.51 | 20.60 | 20.60 | -1.67% | 15,991 |
| Sep 30, 2026 | 21.01 | 21.97 | 20.56 | 20.95 | 20.95 | -1.87% | 15,379 |
| Sep 29, 2026 | 21.79 | 21.86 | 20.50 | 21.35 | 21.35 | 2.55% | 55,762 |
| Sep 28, 2026 | 22.19 | 22.19 | 20.60 | 20.82 | 20.82 | -3.16% | 19,725 |
| Sep 25, 2026 | 21.27 | 21.55 | 20.20 | 21.50 | 21.50 | 3.86% | 80,741 |
| Sep 24, 2026 | 21.70 | 21.70 | 20.50 | 20.70 | 20.70 | -1.99% | 26,190 |
| Sep 23, 2026 | 21.25 | 21.99 | 20.60 | 21.12 | 21.12 | 0.43% | 14,797 |
| Sep 22, 2026 | 21.85 | 22.19 | 20.50 | 21.03 | 21.03 | -1.31% | 15,484 |
| Sep 21, 2026 | 21.20 | 21.31 | 20.00 | 21.31 | 21.31 | 4.98% | 51,837 |
| Sep 18, 2026 | 21.45 | 21.78 | 20.23 | 20.30 | 20.30 | -4.65% | 57,944 |
| Sep 17, 2026 | 22.30 | 22.96 | 21.05 | 21.29 | 21.29 | -2.65% | 30,316 |
| Sep 16, 2026 | 22.19 | 22.30 | 20.25 | 21.87 | 21.87 | 2.97% | 18,889 |
| Sep 15, 2026 | 23.15 | 23.15 | 21.11 | 21.24 | 21.24 | -4.41% | 13,517 |
| Sep 11, 2026 | 24.10 | 24.10 | 22.00 | 22.22 | 22.22 | -3.68% | 49,675 |
| Sep 10, 2026 | 22.99 | 23.20 | 22.10 | 23.07 | 23.07 | 4.39% | 32,208 |
| Sep 9, 2026 | 22.46 | 23.60 | 21.85 | 22.10 | 22.10 | -2.90% | 21,117 |
| Sep 8, 2026 | 24.00 | 24.00 | 22.65 | 22.76 | 22.76 | -2.90% | 15,110 |
| Sep 7, 2026 | 24.30 | 24.42 | 23.33 | 23.44 | 23.44 | 0.77% | 21,442 |
| Sep 4, 2026 | 22.50 | 23.49 | 21.57 | 23.26 | 23.26 | 2.51% | 47,396 |
| Sep 3, 2026 | 22.85 | 23.45 | 22.38 | 22.69 | 22.69 | -0.22% | 10,306 |
| Sep 2, 2026 | 23.98 | 24.34 | 22.55 | 22.74 | 22.74 | -3.28% | 14,062 |
| Sep 1, 2026 | 23.30 | 24.20 | 23.10 | 23.51 | 23.51 | 0.94% | 14,413 |
| Aug 31, 2026 | 25.25 | 25.25 | 23.05 | 23.29 | 23.29 | -3.92% | 13,754 |
| Aug 28, 2026 | 25.36 | 25.70 | 23.95 | 24.24 | 24.24 | -2.49% | 26,531 |
| Aug 27, 2026 | 24.10 | 25.88 | 23.92 | 24.86 | 24.86 | -0.48% | 41,754 |
| Aug 26, 2026 | 26.40 | 26.40 | 23.91 | 24.98 | 24.98 | -0.68% | 44,321 |
| Aug 25, 2026 | 25.15 | 25.15 | 25.06 | 25.15 | 25.15 | 4.97% | 11,110 |
| Aug 24, 2026 | 23.50 | 23.96 | 22.95 | 23.96 | 23.96 | 5.00% | 28,337 |
| Aug 21, 2026 | 22.99 | 23.24 | 22.12 | 22.82 | 22.82 | 3.07% | 21,729 |
| Aug 20, 2026 | 23.80 | 23.80 | 22.09 | 22.14 | 22.14 | -4.77% | 33,515 |
| Aug 19, 2026 | 23.65 | 23.98 | 22.51 | 23.25 | 23.25 | -1.48% | 9,737 |
| Aug 18, 2026 | 24.19 | 24.31 | 23.00 | 23.60 | 23.60 | 1.81% | 32,536 |
| Aug 17, 2026 | 23.09 | 23.18 | 21.40 | 23.18 | 23.18 | 4.98% | 63,414 |
| Aug 14, 2026 | 23.87 | 23.87 | 21.85 | 22.08 | 22.08 | -3.37% | 19,190 |
| Aug 13, 2026 | 22.73 | 22.85 | 21.80 | 22.85 | 22.85 | 4.96% | 64,891 |
| Aug 12, 2026 | 23.00 | 23.00 | 21.50 | 21.77 | 21.77 | -2.81% | 40,020 |
| Aug 11, 2026 | 22.90 | 22.90 | 21.41 | 22.40 | 22.40 | 2.14% | 47,189 |
| Aug 10, 2026 | 22.80 | 22.80 | 21.30 | 21.93 | 21.93 | -1.88% | 46,988 |
| Aug 7, 2026 | 23.41 | 23.41 | 22.24 | 22.35 | 22.35 | -4.53% | 53,774 |
| Aug 6, 2026 | 24.50 | 24.50 | 23.41 | 23.41 | 23.41 | -4.99% | 37,859 |
| Aug 5, 2026 | 26.79 | 26.79 | 24.64 | 24.64 | 24.64 | -4.97% | 31,845 |
| Aug 4, 2026 | 26.20 | 26.45 | 25.00 | 25.93 | 25.93 | 2.86% | 35,877 |
| Aug 3, 2026 | 25.50 | 26.50 | 25.00 | 25.21 | 25.21 | -1.48% | 32,940 |
| Jul 31, 2026 | 26.65 | 26.65 | 25.59 | 25.59 | 25.59 | -4.98% | 23,253 |
| Jul 30, 2026 | 28.69 | 28.69 | 26.93 | 26.93 | 26.93 | -4.98% | 31,651 |
| Jul 29, 2026 | 30.05 | 30.23 | 27.99 | 28.34 | 28.34 | -3.80% | 31,744 |
| Jul 28, 2026 | 31.00 | 31.35 | 29.43 | 29.46 | 29.46 | -4.88% | 48,418 |
| Jul 27, 2026 | 32.40 | 32.40 | 30.06 | 30.97 | 30.97 | -0.32% | 7,253 |
| Jul 24, 2026 | 31.80 | 32.00 | 30.50 | 31.07 | 31.07 | -2.45% | 3,068 |
| Jul 23, 2026 | 32.40 | 32.40 | 31.18 | 31.85 | 31.85 | -1.24% | 1,690 |