Trident Lifeline Limited (BOM:543616)
India · Delayed Price · Currency is INR 288.35
-16.65 (-5.46%)
At close: Jan 21, 2026
Trident Lifeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 288.35 | 301.25 | 288.35 | 298.65 | 298.65 | 3.57% | 84,600 |
| Jan 21, 2026 | 300.00 | 300.00 | 288.25 | 288.35 | 288.35 | -5.46% | 23,400 |
| Jan 19, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.57% | 600 |
| Jan 16, 2026 | 304.00 | 306.75 | 295.05 | 306.75 | 306.75 | 0.90% | 10,200 |
| Jan 14, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 1,200 |
| Jan 13, 2026 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | 4.83% | 4,200 |
| Jan 12, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 600 |
| Jan 9, 2026 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.84% | 3,000 |
| Jan 8, 2026 | 302.50 | 302.50 | 293.15 | 295.45 | 295.45 | -4.69% | 7,800 |
| Jan 7, 2026 | 310.00 | 312.00 | 309.95 | 310.00 | 310.00 | -0.64% | 3,600 |
| Jan 6, 2026 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | -1.58% | 2,400 |
| Jan 5, 2026 | 324.10 | 328.00 | 317.00 | 317.00 | 317.00 | -1.55% | 7,200 |
| Jan 2, 2026 | 327.00 | 327.00 | 317.00 | 322.00 | 322.00 | 0.94% | 24,000 |
| Jan 1, 2026 | 312.00 | 320.00 | 310.00 | 319.00 | 319.00 | 2.67% | 7,800 |
| Dec 31, 2025 | 306.50 | 317.00 | 290.00 | 310.70 | 310.70 | 5.73% | 34,800 |
| Dec 30, 2025 | 276.50 | 306.65 | 273.60 | 293.85 | 293.85 | 3.12% | 7,800 |
| Dec 29, 2025 | 265.00 | 290.50 | 265.00 | 284.95 | 284.95 | 1.46% | 12,600 |
| Dec 26, 2025 | 273.95 | 285.75 | 271.00 | 280.85 | 280.85 | 3.31% | 28,800 |
| Dec 24, 2025 | 298.00 | 299.00 | 265.00 | 271.85 | 271.85 | -8.78% | 43,800 |
| Dec 23, 2025 | 290.10 | 298.00 | 290.10 | 298.00 | 298.00 | 0.68% | 2,400 |
| Dec 22, 2025 | 299.00 | 299.00 | 296.00 | 296.00 | 296.00 | -0.99% | 3,000 |
| Dec 19, 2025 | 294.00 | 299.95 | 285.25 | 298.95 | 298.95 | 3.07% | 49,200 |
| Dec 18, 2025 | 292.00 | 292.00 | 288.10 | 290.05 | 290.05 | -0.85% | 15,600 |
| Dec 17, 2025 | 292.75 | 292.75 | 292.55 | 292.55 | 292.55 | -2.48% | 1,800 |
| Dec 16, 2025 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 19,800 |
| Dec 15, 2025 | 324.00 | 324.00 | 299.00 | 300.00 | 300.00 | - | 12,000 |
| Dec 12, 2025 | 299.95 | 300.00 | 299.95 | 300.00 | 300.00 | - | 7,800 |
| Dec 11, 2025 | 301.05 | 301.05 | 300.00 | 300.00 | 300.00 | -0.33% | 12,600 |
| Dec 10, 2025 | 306.00 | 306.05 | 300.60 | 301.00 | 301.00 | -1.31% | 12,600 |
| Dec 9, 2025 | 305.00 | 311.00 | 305.00 | 305.00 | 305.00 | 1.28% | 13,800 |
| Dec 8, 2025 | 320.00 | 320.00 | 301.10 | 301.15 | 301.15 | -0.68% | 1,800 |
| Dec 5, 2025 | 305.00 | 306.00 | 300.00 | 303.20 | 303.20 | -0.59% | 6,600 |
| Dec 4, 2025 | 305.30 | 305.30 | 300.05 | 305.00 | 305.00 | -2.87% | 18,000 |
| Dec 3, 2025 | 316.95 | 318.00 | 310.25 | 314.00 | 314.00 | 0.40% | 4,200 |
| Dec 2, 2025 | 305.00 | 315.95 | 301.00 | 312.75 | 312.75 | 3.85% | 42,600 |
| Dec 1, 2025 | 307.55 | 307.55 | 301.15 | 301.15 | 301.15 | -4.62% | 4,800 |
| Nov 28, 2025 | 309.95 | 318.00 | 309.95 | 315.75 | 315.75 | 2.88% | 4,800 |
| Nov 27, 2025 | 301.00 | 310.50 | 288.00 | 306.90 | 306.90 | 1.96% | 28,200 |
| Nov 26, 2025 | 310.00 | 310.00 | 300.00 | 301.00 | 301.00 | -3.15% | 33,000 |
| Nov 25, 2025 | 319.00 | 319.00 | 293.60 | 310.80 | 310.80 | 3.95% | 7,200 |
| Nov 24, 2025 | 305.15 | 305.15 | 295.00 | 299.00 | 299.00 | -5.02% | 9,000 |
| Nov 21, 2025 | 308.25 | 314.80 | 307.00 | 314.80 | 314.80 | 0.91% | 4,800 |
| Nov 20, 2025 | 311.95 | 311.95 | 311.95 | 311.95 | 311.95 | -0.02% | 600 |
| Nov 19, 2025 | 305.30 | 312.00 | 304.00 | 312.00 | 312.00 | -0.03% | 6,600 |
| Nov 17, 2025 | 310.15 | 320.00 | 310.00 | 312.10 | 312.10 | -0.92% | 4,200 |
| Nov 14, 2025 | 304.00 | 319.90 | 304.00 | 315.00 | 315.00 | 0.38% | 7,200 |
| Nov 13, 2025 | 302.10 | 313.80 | 302.10 | 313.80 | 313.80 | 2.21% | 1,800 |
| Nov 12, 2025 | 320.00 | 320.00 | 307.00 | 307.00 | 307.00 | -3.37% | 1,800 |
| Nov 11, 2025 | 300.00 | 319.00 | 300.00 | 317.70 | 317.70 | 5.64% | 48,000 |
| Nov 10, 2025 | 305.50 | 305.50 | 300.00 | 300.75 | 300.75 | -1.55% | 4,200 |