Trident Techlabs Limited (NSE:TECHLABS)
India · Delayed Price · Currency is INR 234.05
-6.90 (-2.86%)
May 13, 2026, 3:25 PM IST
Trident Techlabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 240.95 | 244.95 | 233.00 | 241.70 | 241.70 | 0.31% | 9,375 |
| May 12, 2026 | 241.20 | 250.35 | 230.00 | 240.95 | 240.95 | -0.12% | 24,250 |
| May 11, 2026 | 244.80 | 250.00 | 236.50 | 241.25 | 241.25 | 1.15% | 43,875 |
| May 8, 2026 | 223.05 | 242.00 | 223.05 | 238.50 | 238.50 | 1.71% | 14,250 |
| May 7, 2026 | 245.30 | 247.90 | 233.05 | 234.50 | 234.50 | -4.40% | 18,125 |
| May 6, 2026 | 249.80 | 249.80 | 239.30 | 245.30 | 245.30 | 3.09% | 93,000 |
| May 5, 2026 | 237.95 | 237.95 | 237.95 | 237.95 | 237.95 | 4.99% | 5,375 |
| May 4, 2026 | 222.00 | 226.65 | 222.00 | 226.65 | 226.65 | 4.98% | 12,875 |
| Apr 30, 2026 | 215.90 | 222.00 | 210.55 | 215.90 | 215.90 | - | 12,500 |
| Apr 29, 2026 | 219.40 | 220.00 | 214.15 | 215.90 | 215.90 | -0.39% | 10,500 |
| Apr 28, 2026 | 219.80 | 221.95 | 210.05 | 216.75 | 216.75 | 1.95% | 18,625 |
| Apr 27, 2026 | 221.50 | 228.50 | 210.00 | 212.60 | 212.60 | -3.34% | 22,750 |
| Apr 24, 2026 | 220.00 | 226.00 | 217.00 | 219.95 | 219.95 | 1.85% | 14,750 |
| Apr 23, 2026 | 222.50 | 227.95 | 214.00 | 215.95 | 215.95 | -4.04% | 23,375 |
| Apr 22, 2026 | 227.75 | 231.00 | 222.25 | 225.05 | 225.05 | -1.19% | 8,500 |
| Apr 21, 2026 | 228.05 | 239.00 | 220.15 | 227.75 | 227.75 | -1.30% | 28,375 |
| Apr 20, 2026 | 233.00 | 237.95 | 228.05 | 230.75 | 230.75 | -0.80% | 16,625 |
| Apr 17, 2026 | 225.95 | 237.00 | 223.00 | 232.60 | 232.60 | 2.17% | 24,250 |
| Apr 16, 2026 | 247.35 | 247.35 | 224.00 | 227.65 | 227.65 | -3.37% | 79,625 |
| Apr 15, 2026 | 235.60 | 235.60 | 228.30 | 235.60 | 235.60 | 4.99% | 28,750 |
| Apr 13, 2026 | 222.00 | 230.00 | 211.60 | 224.40 | 224.40 | 0.76% | 95,125 |
| Apr 10, 2026 | 223.25 | 223.25 | 215.00 | 222.70 | 222.70 | 4.73% | 76,375 |
| Apr 9, 2026 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | 4.99% | 3,750 |
| Apr 8, 2026 | 202.55 | 202.55 | 202.55 | 202.55 | 202.55 | 4.98% | 500 |
| Apr 7, 2026 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 4.98% | 3,250 |
| Apr 6, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 5.00% | 6,500 |
| Apr 2, 2026 | 171.00 | 175.05 | 166.75 | 175.05 | 175.05 | 4.98% | 17,750 |
| Apr 1, 2026 | 160.00 | 166.75 | 160.00 | 166.75 | 166.75 | 4.97% | 7,500 |
| Mar 30, 2026 | 169.95 | 170.00 | 158.85 | 158.85 | 158.85 | -4.99% | 51,000 |
| Mar 27, 2026 | 166.00 | 178.50 | 164.00 | 167.20 | 167.20 | -1.65% | 101,000 |
| Mar 25, 2026 | 174.00 | 181.75 | 164.70 | 170.00 | 170.00 | -1.93% | 64,875 |
| Mar 24, 2026 | 180.40 | 186.60 | 170.50 | 173.35 | 173.35 | -2.48% | 43,000 |
| Mar 23, 2026 | 186.95 | 186.95 | 177.65 | 177.75 | 177.75 | -4.92% | 46,375 |
| Mar 20, 2026 | 175.40 | 191.25 | 175.40 | 186.95 | 186.95 | 2.64% | 33,875 |
| Mar 19, 2026 | 195.00 | 201.00 | 182.15 | 182.15 | 182.15 | -4.98% | 48,750 |
| Mar 18, 2026 | 194.10 | 203.20 | 190.45 | 191.70 | 191.70 | -4.37% | 41,875 |
| Mar 17, 2026 | 200.45 | 210.95 | 200.45 | 200.45 | 200.45 | -4.98% | 49,250 |
| Mar 16, 2026 | 212.00 | 212.00 | 210.95 | 210.95 | 210.95 | -5.00% | 5,000 |
| Mar 13, 2026 | 223.00 | 223.25 | 222.05 | 222.05 | 222.05 | -4.99% | 9,625 |
| Mar 12, 2026 | 242.50 | 242.50 | 233.70 | 233.70 | 233.70 | -5.00% | 30,500 |
| Mar 11, 2026 | 246.80 | 246.80 | 234.00 | 246.00 | 246.00 | 4.66% | 54,125 |
| Mar 10, 2026 | 235.00 | 235.05 | 230.00 | 235.05 | 235.05 | 4.98% | 7,625 |
| Mar 9, 2026 | 223.40 | 224.10 | 208.00 | 223.90 | 223.90 | 4.90% | 39,875 |
| Mar 6, 2026 | 207.40 | 213.45 | 203.75 | 213.45 | 213.45 | 4.99% | 13,125 |
| Mar 5, 2026 | 195.00 | 204.80 | 190.50 | 203.30 | 203.30 | 4.23% | 67,000 |
| Mar 4, 2026 | 198.00 | 199.00 | 188.85 | 195.05 | 195.05 | -1.86% | 22,250 |
| Mar 2, 2026 | 195.00 | 203.00 | 187.00 | 198.75 | 198.75 | 1.92% | 34,875 |
| Feb 27, 2026 | 194.55 | 195.00 | 186.00 | 195.00 | 195.00 | 4.98% | 41,375 |
| Feb 26, 2026 | 185.75 | 185.75 | 184.00 | 185.75 | 185.75 | 4.97% | 17,375 |
| Feb 25, 2026 | 174.95 | 176.95 | 172.00 | 176.95 | 176.95 | 4.98% | 10,000 |