Trident Lifeline Limited (BOM:543616)
India · Delayed Price · Currency is INR 249.80
-3.65 (-1.44%)
At close: May 26, 2026
Trident Lifeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 242.00 | 259.00 | 242.00 | 248.55 | 248.55 | -0.50% | 39,000 |
| May 26, 2026 | 250.50 | 252.10 | 249.50 | 249.80 | 249.80 | -1.44% | 29,400 |
| May 25, 2026 | 250.00 | 259.80 | 249.90 | 253.45 | 253.45 | 1.91% | 39,600 |
| May 22, 2026 | 248.95 | 248.95 | 248.10 | 248.70 | 248.70 | -0.02% | 25,200 |
| May 21, 2026 | 249.05 | 249.75 | 248.70 | 248.75 | 248.75 | -0.60% | 25,800 |
| May 20, 2026 | 251.05 | 251.45 | 246.70 | 250.25 | 250.25 | -1.01% | 26,400 |
| May 19, 2026 | 244.00 | 254.00 | 244.00 | 252.80 | 252.80 | 2.22% | 29,400 |
| May 18, 2026 | 253.50 | 254.00 | 245.25 | 247.30 | 247.30 | -2.45% | 34,200 |
| May 15, 2026 | 274.00 | 274.00 | 248.90 | 253.50 | 253.50 | -3.98% | 72,600 |
| May 14, 2026 | 266.00 | 266.00 | 258.30 | 264.00 | 264.00 | -0.92% | 29,400 |
| May 13, 2026 | 269.00 | 269.50 | 266.00 | 266.45 | 266.45 | -1.31% | 26,400 |
| May 12, 2026 | 270.00 | 270.60 | 266.05 | 270.00 | 270.00 | -0.48% | 27,000 |
| May 11, 2026 | 270.00 | 274.00 | 269.90 | 271.30 | 271.30 | -0.95% | 28,800 |
| May 8, 2026 | 266.00 | 277.50 | 262.15 | 273.90 | 273.90 | 10.00% | 82,200 |
| May 7, 2026 | 249.70 | 249.70 | 247.00 | 249.00 | 249.00 | -0.28% | 28,800 |
| May 6, 2026 | 249.95 | 250.90 | 247.10 | 249.70 | 249.70 | -1.36% | 24,600 |
| May 5, 2026 | 248.10 | 256.00 | 247.50 | 253.15 | 253.15 | 0.70% | 36,600 |
| May 4, 2026 | 249.00 | 255.05 | 248.20 | 251.40 | 251.40 | 0.54% | 24,600 |
| Apr 30, 2026 | 250.00 | 250.55 | 249.05 | 250.05 | 250.05 | -0.20% | 28,200 |
| Apr 29, 2026 | 252.50 | 252.95 | 248.00 | 250.55 | 250.55 | -0.63% | 26,400 |
| Apr 28, 2026 | 244.10 | 252.55 | 244.10 | 252.15 | 252.15 | 0.24% | 31,200 |
| Apr 27, 2026 | 250.10 | 255.00 | 245.65 | 251.55 | 251.55 | -0.40% | 33,600 |
| Apr 24, 2026 | 269.00 | 269.00 | 245.60 | 252.55 | 252.55 | 4.75% | 61,200 |
| Apr 23, 2026 | 240.00 | 245.00 | 240.00 | 241.10 | 241.10 | -1.95% | 50,400 |
| Apr 22, 2026 | 246.00 | 246.50 | 244.60 | 245.90 | 245.90 | -0.24% | 33,000 |
| Apr 21, 2026 | 248.00 | 248.00 | 246.10 | 246.50 | 246.50 | -0.78% | 35,400 |
| Apr 20, 2026 | 248.90 | 249.00 | 246.00 | 248.45 | 248.45 | -0.48% | 33,000 |
| Apr 17, 2026 | 268.00 | 268.00 | 249.30 | 249.65 | 249.65 | 0.06% | 29,400 |
| Apr 16, 2026 | 243.00 | 251.00 | 243.00 | 249.50 | 249.50 | -1.50% | 36,000 |
| Apr 15, 2026 | 259.95 | 261.90 | 250.80 | 253.30 | 253.30 | 3.18% | 57,000 |
| Apr 13, 2026 | 247.25 | 247.25 | 244.00 | 245.50 | 245.50 | -0.71% | 31,200 |
| Apr 10, 2026 | 250.00 | 250.00 | 246.10 | 247.25 | 247.25 | -0.48% | 24,000 |
| Apr 9, 2026 | 265.45 | 265.45 | 245.65 | 248.45 | 248.45 | -0.48% | 28,200 |
| Apr 8, 2026 | 254.00 | 254.00 | 249.00 | 249.65 | 249.65 | -1.32% | 69,600 |
| Apr 7, 2026 | 255.10 | 260.50 | 249.50 | 253.00 | 253.00 | -1.17% | 34,800 |
| Apr 6, 2026 | 271.80 | 274.90 | 254.00 | 256.00 | 256.00 | -2.99% | 36,600 |
| Apr 2, 2026 | 268.65 | 269.80 | 262.25 | 263.90 | 263.90 | -0.88% | 24,000 |
| Apr 1, 2026 | 306.00 | 306.00 | 262.75 | 266.25 | 266.25 | -0.78% | 33,600 |
| Mar 30, 2026 | 260.00 | 272.45 | 254.45 | 268.35 | 268.35 | 3.69% | 130,200 |
| Mar 27, 2026 | 230.00 | 266.00 | 230.00 | 258.80 | 258.80 | 5.50% | 182,400 |
| Mar 25, 2026 | 242.40 | 250.00 | 240.00 | 245.30 | 245.30 | 3.07% | 38,400 |
| Mar 24, 2026 | 249.50 | 251.10 | 229.95 | 238.00 | 238.00 | -3.33% | 47,400 |
| Mar 23, 2026 | 244.50 | 254.75 | 242.00 | 246.20 | 246.20 | 0.39% | 86,400 |
| Mar 20, 2026 | 245.70 | 245.70 | 243.00 | 245.25 | 245.25 | -0.18% | 42,600 |
| Mar 19, 2026 | 246.50 | 253.10 | 239.00 | 245.70 | 245.70 | -0.32% | 43,200 |
| Mar 18, 2026 | 237.80 | 252.50 | 236.90 | 246.50 | 246.50 | 3.61% | 58,800 |
| Mar 17, 2026 | 239.60 | 239.75 | 237.15 | 237.90 | 237.90 | -1.31% | 61,200 |
| Mar 16, 2026 | 240.00 | 241.90 | 235.10 | 241.05 | 241.05 | 0.10% | 34,200 |
| Mar 13, 2026 | 246.00 | 246.00 | 238.50 | 240.80 | 240.80 | -2.25% | 35,400 |
| Mar 12, 2026 | 247.00 | 247.00 | 237.80 | 246.35 | 246.35 | -0.71% | 31,200 |