Trident Techlabs Limited (NSE:TECHLABS)
India · Delayed Price · Currency is INR 165.00
+0.15 (0.09%)
Jun 5, 2026, 3:25 PM IST
Trident Techlabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 169.00 | 170.30 | 156.65 | 166.45 | 166.45 | 0.97% | 204,875 |
| Jun 4, 2026 | 154.10 | 170.30 | 154.10 | 164.85 | 164.85 | 1.63% | 248,375 |
| Jun 3, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -4.98% | 12,375 |
| Jun 2, 2026 | 172.00 | 172.00 | 170.70 | 170.70 | 170.70 | -4.98% | 25,875 |
| Jun 1, 2026 | 178.80 | 188.20 | 178.80 | 179.65 | 179.65 | -4.54% | 110,000 |
| May 29, 2026 | 188.30 | 188.30 | 188.20 | 188.20 | 188.20 | -5.00% | 5,125 |
| May 27, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -4.99% | 5,250 |
| May 26, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -4.99% | 3,125 |
| May 25, 2026 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | -5.00% | 8,500 |
| May 22, 2026 | 226.05 | 234.20 | 226.05 | 231.00 | 231.00 | 0.79% | 10,375 |
| May 21, 2026 | 225.00 | 236.35 | 220.00 | 229.20 | 229.20 | 0.84% | 7,875 |
| May 20, 2026 | 226.95 | 229.25 | 218.00 | 227.30 | 227.30 | 0.71% | 5,250 |
| May 19, 2026 | 232.00 | 232.90 | 219.40 | 225.70 | 225.70 | -1.74% | 9,750 |
| May 18, 2026 | 227.05 | 236.95 | 225.90 | 229.70 | 229.70 | -3.39% | 14,250 |
| May 15, 2026 | 237.00 | 240.00 | 225.00 | 237.75 | 237.75 | 0.46% | 13,125 |
| May 14, 2026 | 241.70 | 241.70 | 230.00 | 236.65 | 236.65 | -2.09% | 25,375 |
| 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 |