Trident Techlabs Limited (NSE:TECHLABS)
India · Delayed Price · Currency is INR 113.35
+2.15 (1.93%)
Oct 9, 2026, 3:29 PM IST
Trident Techlabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 112.30 | 115.00 | 103.30 | 113.35 | 113.35 | 1.93% | 11,625 |
| Oct 8, 2026 | 115.85 | 116.00 | 109.50 | 111.20 | 111.20 | -0.58% | 17,625 |
| Oct 7, 2026 | 114.95 | 114.95 | 110.00 | 111.85 | 111.85 | -1.24% | 12,250 |
| Oct 6, 2026 | 115.00 | 117.85 | 110.00 | 113.25 | 113.25 | -0.57% | 13,625 |
| Oct 5, 2026 | 110.45 | 115.00 | 109.00 | 113.90 | 113.90 | 3.12% | 17,250 |
| Oct 1, 2026 | 110.00 | 116.00 | 109.00 | 110.45 | 110.45 | -2.30% | 23,875 |
| Sep 30, 2026 | 114.00 | 116.20 | 113.00 | 113.05 | 113.05 | 0.22% | 21,375 |
| Sep 29, 2026 | 113.10 | 116.90 | 110.00 | 112.80 | 112.80 | -1.83% | 12,125 |
| Sep 28, 2026 | 118.40 | 118.40 | 112.55 | 114.90 | 114.90 | -2.50% | 19,500 |
| Sep 25, 2026 | 119.30 | 119.30 | 114.40 | 117.85 | 117.85 | 2.57% | 19,875 |
| Sep 24, 2026 | 115.95 | 117.10 | 112.55 | 114.90 | 114.90 | -0.91% | 23,500 |
| Sep 23, 2026 | 117.95 | 121.00 | 115.00 | 115.95 | 115.95 | -2.97% | 40,125 |
| Sep 22, 2026 | 132.00 | 132.00 | 120.35 | 120.50 | 119.50 | -4.86% | 47,375 |
| Sep 21, 2026 | 126.75 | 128.00 | 122.00 | 126.65 | 125.60 | 3.26% | 14,375 |
| Sep 18, 2026 | 122.15 | 126.10 | 121.15 | 122.65 | 121.63 | -3.77% | 19,375 |
| Sep 17, 2026 | 128.50 | 128.50 | 123.15 | 127.45 | 126.39 | 1.47% | 6,250 |
| Sep 16, 2026 | 123.00 | 128.00 | 118.55 | 125.60 | 124.56 | 0.68% | 7,625 |
| Sep 15, 2026 | 132.00 | 136.75 | 123.75 | 124.75 | 123.71 | -4.22% | 13,750 |
| Sep 11, 2026 | 140.75 | 140.75 | 127.35 | 130.25 | 129.17 | -2.83% | 40,000 |
| Sep 10, 2026 | 131.50 | 134.05 | 130.00 | 134.05 | 132.94 | 4.97% | 12,500 |
| Sep 9, 2026 | 126.40 | 127.70 | 120.40 | 127.70 | 126.64 | 4.97% | 20,500 |
| Sep 8, 2026 | 119.00 | 121.65 | 116.00 | 121.65 | 120.64 | 4.96% | 21,500 |
| Sep 7, 2026 | 117.20 | 118.00 | 115.00 | 115.90 | 114.94 | 0.61% | 12,500 |
| Sep 4, 2026 | 121.00 | 121.00 | 114.00 | 115.20 | 114.24 | -2.62% | 15,125 |
| Sep 3, 2026 | 118.00 | 119.00 | 115.05 | 118.30 | 117.32 | 0.55% | 5,000 |
| Sep 2, 2026 | 115.00 | 117.80 | 112.00 | 117.65 | 116.67 | 2.35% | 11,500 |
| Sep 1, 2026 | 119.35 | 119.35 | 113.00 | 114.95 | 114.00 | -1.25% | 6,750 |
| Aug 31, 2026 | 114.45 | 119.75 | 113.55 | 116.40 | 115.43 | -2.59% | 24,250 |
| Aug 28, 2026 | 125.00 | 125.00 | 117.00 | 119.50 | 118.51 | -2.65% | 7,250 |
| Aug 27, 2026 | 128.40 | 129.45 | 121.00 | 122.75 | 121.73 | -2.07% | 8,875 |
| Aug 26, 2026 | 120.00 | 125.35 | 117.40 | 125.35 | 124.31 | 4.98% | 16,625 |
| Aug 25, 2026 | 119.20 | 120.00 | 115.00 | 119.40 | 118.41 | 3.83% | 19,250 |
| Aug 24, 2026 | 110.15 | 117.80 | 110.15 | 115.00 | 114.05 | 1.28% | 12,375 |
| Aug 21, 2026 | 119.10 | 119.10 | 112.10 | 113.55 | 112.61 | -3.77% | 40,125 |
| Aug 20, 2026 | 117.00 | 120.30 | 116.10 | 118.00 | 117.02 | 0.13% | 28,750 |
| Aug 19, 2026 | 118.00 | 119.20 | 117.05 | 117.85 | 116.87 | -1.34% | 9,125 |
| Aug 18, 2026 | 120.00 | 122.00 | 118.00 | 119.45 | 118.46 | -0.46% | 13,000 |
| Aug 17, 2026 | 119.95 | 123.50 | 117.85 | 120.00 | 119.00 | 1.31% | 13,500 |
| Aug 14, 2026 | 117.00 | 120.00 | 115.00 | 118.45 | 117.47 | 1.24% | 8,875 |
| Aug 13, 2026 | 122.90 | 122.90 | 116.00 | 117.00 | 116.03 | -2.86% | 12,625 |
| Aug 12, 2026 | 124.75 | 124.80 | 118.00 | 120.45 | 119.45 | 1.13% | 19,375 |
| Aug 11, 2026 | 120.10 | 123.00 | 117.00 | 119.10 | 118.11 | -2.62% | 23,500 |
| Aug 10, 2026 | 122.00 | 123.70 | 118.10 | 122.30 | 121.29 | 0.33% | 9,875 |
| Aug 7, 2026 | 118.05 | 124.00 | 117.80 | 121.90 | 120.89 | 0.49% | 16,000 |
| Aug 6, 2026 | 118.70 | 121.85 | 117.55 | 121.30 | 120.29 | -1.14% | 19,125 |
| Aug 5, 2026 | 121.25 | 124.00 | 118.05 | 122.70 | 121.68 | -1.01% | 11,750 |
| Aug 4, 2026 | 124.00 | 127.50 | 123.00 | 123.95 | 122.92 | -1.70% | 7,625 |
| Aug 3, 2026 | 129.90 | 130.90 | 123.00 | 126.10 | 125.05 | -0.43% | 6,625 |
| Jul 31, 2026 | 127.00 | 128.40 | 124.05 | 126.65 | 125.60 | -0.28% | 7,250 |
| Jul 30, 2026 | 123.15 | 127.95 | 122.25 | 127.00 | 125.95 | 0.08% | 8,500 |