Trident Lifeline Limited (BOM:543616)
India · Delayed Price · Currency is INR 407.70
+28.55 (7.53%)
At close: Sep 25, 2026
Trident Lifeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 378.00 | 417.05 | 368.20 | 407.70 | 407.70 | 7.53% | 155,400 |
| Sep 24, 2026 | 391.00 | 399.00 | 375.00 | 379.15 | 379.15 | -5.71% | 122,400 |
| Sep 23, 2026 | 405.00 | 405.00 | 383.00 | 402.10 | 402.10 | -0.65% | 96,000 |
| Sep 22, 2026 | 375.00 | 421.00 | 368.60 | 404.75 | 404.75 | 9.81% | 157,800 |
| Sep 21, 2026 | 322.55 | 371.00 | 316.20 | 368.60 | 368.60 | 17.00% | 118,800 |
| Sep 18, 2026 | 310.00 | 318.00 | 310.00 | 315.05 | 315.05 | 3.11% | 9,000 |
| Sep 17, 2026 | 298.00 | 310.00 | 298.00 | 305.55 | 305.55 | 0.66% | 76,800 |
| Sep 16, 2026 | 295.00 | 312.75 | 294.40 | 303.55 | 303.55 | 6.86% | 63,000 |
| Sep 15, 2026 | 300.05 | 300.05 | 280.00 | 284.05 | 284.05 | -6.10% | 292,800 |
| Sep 11, 2026 | 297.00 | 303.90 | 291.00 | 302.50 | 302.50 | 1.73% | 66,600 |
| Sep 10, 2026 | 294.00 | 299.90 | 291.05 | 297.35 | 297.35 | 1.14% | 27,600 |
| Sep 9, 2026 | 290.00 | 297.00 | 285.00 | 294.00 | 294.00 | 2.26% | 21,000 |
| Sep 8, 2026 | 293.00 | 294.85 | 285.00 | 287.50 | 287.50 | -1.32% | 22,200 |
| Sep 7, 2026 | 300.00 | 308.00 | 290.00 | 291.35 | 291.35 | -0.66% | 27,600 |
| Sep 4, 2026 | 279.00 | 301.00 | 275.10 | 293.30 | 293.30 | 7.55% | 37,800 |
| Sep 3, 2026 | 270.00 | 274.70 | 270.00 | 272.70 | 272.70 | -0.87% | 34,800 |
| Sep 2, 2026 | 273.55 | 275.50 | 271.80 | 275.10 | 275.10 | 0.57% | 20,400 |
| Sep 1, 2026 | 272.95 | 274.45 | 270.00 | 273.55 | 273.55 | 0.61% | 23,400 |
| Aug 31, 2026 | 268.50 | 272.95 | 268.00 | 271.90 | 271.90 | 1.70% | 25,200 |
| Aug 28, 2026 | 273.00 | 273.00 | 265.05 | 267.35 | 267.35 | -2.98% | 21,600 |
| Aug 27, 2026 | 272.50 | 277.95 | 272.50 | 275.55 | 275.55 | 1.12% | 31,200 |
| Aug 26, 2026 | 276.00 | 285.65 | 265.50 | 272.50 | 272.50 | 0.22% | 21,600 |
| Aug 25, 2026 | 277.00 | 280.00 | 270.00 | 271.90 | 271.90 | -0.22% | 70,200 |
| Aug 24, 2026 | 282.45 | 282.45 | 271.00 | 272.50 | 272.50 | -3.52% | 25,800 |
| Aug 21, 2026 | 279.90 | 285.10 | 279.90 | 282.45 | 282.45 | 0.91% | 21,600 |
| Aug 20, 2026 | 283.65 | 287.50 | 278.10 | 279.90 | 279.90 | -1.32% | 25,800 |
| Aug 19, 2026 | 285.20 | 290.50 | 280.00 | 283.65 | 283.65 | -0.05% | 22,800 |
| Aug 18, 2026 | 280.00 | 288.00 | 279.80 | 283.80 | 283.80 | 4.24% | 43,200 |
| Aug 17, 2026 | 266.15 | 280.00 | 266.15 | 272.25 | 272.25 | 3.20% | 58,800 |
| Aug 14, 2026 | 266.70 | 266.70 | 263.00 | 263.80 | 263.80 | 0.59% | 25,800 |
| Aug 13, 2026 | 266.70 | 266.70 | 260.50 | 262.25 | 262.25 | 0.27% | 51,000 |
| Aug 12, 2026 | 258.50 | 267.50 | 258.50 | 261.55 | 261.55 | 1.20% | 27,000 |
| Aug 11, 2026 | 256.00 | 259.15 | 256.00 | 258.45 | 258.45 | 0.41% | 26,400 |
| Aug 10, 2026 | 254.00 | 260.95 | 254.00 | 257.40 | 257.40 | -0.41% | 33,000 |
| Aug 7, 2026 | 254.05 | 263.00 | 254.05 | 258.45 | 258.45 | 1.55% | 35,400 |
| Aug 6, 2026 | 255.05 | 261.00 | 253.00 | 254.50 | 254.50 | -0.12% | 40,200 |
| Aug 5, 2026 | 255.30 | 258.00 | 250.15 | 254.80 | 254.80 | -1.20% | 28,800 |
| Aug 4, 2026 | 262.00 | 265.85 | 250.00 | 257.90 | 257.90 | -2.33% | 35,400 |
| Aug 3, 2026 | 266.05 | 268.00 | 261.00 | 264.05 | 264.05 | 0.44% | 28,200 |
| Jul 31, 2026 | 261.00 | 267.70 | 261.00 | 262.90 | 262.90 | -2.27% | 31,800 |
| Jul 30, 2026 | 265.55 | 270.00 | 263.05 | 269.00 | 269.00 | 1.30% | 28,200 |
| Jul 29, 2026 | 266.05 | 269.00 | 264.30 | 265.55 | 265.55 | 0.49% | 31,200 |
| Jul 28, 2026 | 263.50 | 267.00 | 263.50 | 264.25 | 264.25 | 0.80% | 29,400 |
| Jul 27, 2026 | 266.00 | 266.00 | 261.65 | 262.15 | 262.15 | -0.15% | 28,200 |
| Jul 24, 2026 | 265.00 | 265.00 | 261.25 | 262.55 | 262.55 | -0.44% | 26,400 |
| Jul 23, 2026 | 273.45 | 273.45 | 262.05 | 263.70 | 263.70 | 0.88% | 31,800 |
| Jul 22, 2026 | 260.05 | 265.00 | 260.05 | 261.40 | 261.40 | 0.19% | 30,600 |
| Jul 21, 2026 | 262.00 | 263.65 | 260.05 | 260.90 | 260.90 | - | 31,200 |
| Jul 20, 2026 | 265.80 | 265.80 | 260.00 | 260.90 | 260.90 | 0.44% | 27,600 |
| Jul 17, 2026 | 260.00 | 260.00 | 255.55 | 259.75 | 259.75 | -0.44% | 35,400 |