Trident Techlabs Limited (NSE:TECHLABS)
India · Delayed Price · Currency is INR 227.05
-11.95 (-5.00%)
Jan 23, 2026, 3:22 PM IST
Trident Techlabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 244.00 | 244.00 | 227.05 | 227.05 | - | -5.00% | 24,375 |
| Jan 22, 2026 | 251.00 | 251.45 | 238.95 | 239.00 | 239.00 | -4.97% | 69,375 |
| Jan 21, 2026 | 253.00 | 254.50 | 251.50 | 251.50 | 251.50 | -4.99% | 37,250 |
| Jan 20, 2026 | 269.00 | 272.35 | 264.70 | 264.70 | 264.70 | -4.99% | 43,750 |
| Jan 19, 2026 | 292.95 | 292.95 | 278.50 | 278.60 | 278.60 | -4.96% | 37,500 |
| Jan 16, 2026 | 290.15 | 297.50 | 285.00 | 293.15 | 293.15 | 1.03% | 12,375 |
| Jan 14, 2026 | 288.00 | 295.25 | 285.00 | 290.15 | 290.15 | -1.79% | 22,250 |
| Jan 13, 2026 | 304.80 | 304.80 | 291.20 | 295.45 | 295.45 | 1.08% | 9,625 |
| Jan 12, 2026 | 299.85 | 310.80 | 288.35 | 292.30 | 292.30 | -2.52% | 14,375 |
| Jan 9, 2026 | 302.00 | 319.95 | 296.50 | 299.85 | 299.85 | -3.06% | 20,875 |
| Jan 8, 2026 | 311.30 | 318.90 | 305.50 | 309.30 | 309.30 | -1.56% | 10,375 |
| Jan 7, 2026 | 315.20 | 336.70 | 310.35 | 314.20 | 314.20 | -2.21% | 19,000 |
| Jan 6, 2026 | 327.80 | 330.00 | 317.00 | 321.30 | 321.30 | -1.46% | 10,500 |
| Jan 5, 2026 | 317.00 | 332.20 | 307.00 | 326.05 | 326.05 | 1.15% | 48,250 |
| Jan 2, 2026 | 326.20 | 326.45 | 315.00 | 322.35 | 322.35 | -1.18% | 8,750 |
| Jan 1, 2026 | 333.60 | 344.45 | 323.05 | 326.20 | 326.20 | -1.73% | 6,750 |
| Dec 31, 2025 | 330.20 | 338.00 | 330.20 | 331.95 | 331.95 | 0.85% | 9,875 |
| Dec 30, 2025 | 333.50 | 337.00 | 327.30 | 329.15 | 329.15 | -2.56% | 8,000 |
| Dec 29, 2025 | 365.00 | 365.00 | 337.80 | 337.80 | 337.80 | -4.99% | 31,250 |
| Dec 26, 2025 | 382.00 | 382.90 | 353.05 | 355.55 | 355.55 | -2.93% | 55,125 |
| Dec 24, 2025 | 358.00 | 366.30 | 357.00 | 366.30 | 366.30 | 4.99% | 19,375 |
| Dec 23, 2025 | 348.90 | 348.90 | 348.90 | 348.90 | 348.90 | 5.00% | 8,875 |
| Dec 22, 2025 | 331.90 | 332.30 | 331.90 | 332.30 | 332.30 | 4.99% | 2,250 |
| Dec 19, 2025 | 301.70 | 316.50 | 301.05 | 316.50 | 316.50 | 4.99% | 24,000 |
| Dec 18, 2025 | 307.00 | 310.10 | 297.55 | 301.45 | 301.45 | -1.57% | 49,875 |
| Dec 17, 2025 | 304.00 | 310.00 | 297.00 | 306.25 | 306.25 | 1.09% | 7,000 |
| Dec 16, 2025 | 298.20 | 308.95 | 295.00 | 302.95 | 302.95 | 1.61% | 14,000 |
| Dec 15, 2025 | 312.00 | 317.00 | 295.70 | 298.15 | 298.15 | -4.21% | 48,250 |
| Dec 12, 2025 | 314.85 | 315.00 | 299.50 | 311.25 | 311.25 | -1.14% | 62,500 |
| Dec 11, 2025 | 315.00 | 324.00 | 312.50 | 314.85 | 314.85 | -0.60% | 12,625 |
| Dec 10, 2025 | 318.00 | 328.00 | 315.00 | 316.75 | 316.75 | -0.74% | 19,375 |
| Dec 9, 2025 | 331.05 | 333.90 | 318.05 | 319.10 | 319.10 | -4.68% | 37,500 |
| Dec 8, 2025 | 330.00 | 344.45 | 330.00 | 334.75 | 334.75 | 2.04% | 53,750 |
| Dec 5, 2025 | 316.00 | 331.70 | 316.00 | 328.05 | 328.05 | 3.83% | 65,125 |
| Dec 4, 2025 | 326.00 | 326.00 | 312.40 | 315.95 | 315.95 | -3.88% | 98,375 |
| Dec 3, 2025 | 348.00 | 348.00 | 327.05 | 328.70 | 328.70 | -4.52% | 29,875 |
| Dec 2, 2025 | 347.00 | 349.20 | 339.30 | 344.25 | 344.25 | 0.04% | 10,375 |
| Dec 1, 2025 | 344.00 | 359.00 | 339.90 | 344.10 | 344.10 | -1.99% | 27,625 |
| Nov 28, 2025 | 362.45 | 362.45 | 349.00 | 351.10 | 351.10 | -3.13% | 16,125 |
| Nov 27, 2025 | 369.90 | 373.90 | 354.00 | 362.45 | 362.45 | -0.56% | 43,750 |
| Nov 26, 2025 | 367.00 | 369.00 | 346.35 | 364.50 | 364.50 | -0.01% | 73,875 |
| Nov 25, 2025 | 384.00 | 384.00 | 364.00 | 364.55 | 364.55 | -4.85% | 45,625 |
| Nov 24, 2025 | 410.00 | 416.00 | 383.15 | 383.15 | 383.15 | -5.00% | 39,250 |
| Nov 21, 2025 | 419.00 | 425.00 | 400.60 | 403.30 | 403.30 | -3.74% | 46,875 |
| Nov 20, 2025 | 424.60 | 431.65 | 417.00 | 418.95 | 418.95 | -3.57% | 17,250 |
| Nov 19, 2025 | 436.00 | 436.00 | 421.25 | 434.45 | 434.45 | 1.16% | 9,625 |
| Nov 18, 2025 | 446.00 | 446.00 | 425.00 | 429.45 | 429.45 | -0.88% | 14,625 |
| Nov 17, 2025 | 443.00 | 450.00 | 430.00 | 433.25 | 433.25 | -1.32% | 15,500 |
| Nov 14, 2025 | 450.70 | 457.00 | 436.35 | 439.05 | 439.05 | -2.58% | 16,500 |
| Nov 13, 2025 | 451.00 | 454.00 | 438.10 | 450.70 | 450.70 | 1.46% | 21,000 |