Trident Techlabs Limited (NSE:TECHLABS)
India · Delayed Price · Currency is INR 113.55
-4.45 (-3.77%)
Aug 21, 2026, 3:29 PM IST
Trident Techlabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 119.10 | 119.10 | 112.10 | 113.55 | 113.55 | -3.77% | 40,125 |
| Aug 20, 2026 | 117.00 | 120.30 | 116.10 | 118.00 | 118.00 | 0.13% | 28,750 |
| Aug 19, 2026 | 118.00 | 119.20 | 117.05 | 117.85 | 117.85 | -1.34% | 9,125 |
| Aug 18, 2026 | 120.00 | 122.00 | 118.00 | 119.45 | 119.45 | -0.46% | 13,000 |
| Aug 17, 2026 | 119.95 | 123.50 | 117.85 | 120.00 | 120.00 | 1.31% | 13,500 |
| Aug 14, 2026 | 117.00 | 120.00 | 115.00 | 118.45 | 118.45 | 1.24% | 8,875 |
| Aug 13, 2026 | 122.90 | 122.90 | 116.00 | 117.00 | 117.00 | -2.86% | 12,625 |
| Aug 12, 2026 | 124.75 | 124.80 | 118.00 | 120.45 | 120.45 | 1.13% | 19,375 |
| Aug 11, 2026 | 120.10 | 123.00 | 117.00 | 119.10 | 119.10 | -2.62% | 23,500 |
| Aug 10, 2026 | 122.00 | 123.70 | 118.10 | 122.30 | 122.30 | 0.33% | 9,875 |
| Aug 7, 2026 | 118.05 | 124.00 | 117.80 | 121.90 | 121.90 | 0.49% | 16,000 |
| Aug 6, 2026 | 118.70 | 121.85 | 117.55 | 121.30 | 121.30 | -1.14% | 19,125 |
| Aug 5, 2026 | 121.25 | 124.00 | 118.05 | 122.70 | 122.70 | -1.01% | 11,750 |
| Aug 4, 2026 | 124.00 | 127.50 | 123.00 | 123.95 | 123.95 | -1.70% | 7,625 |
| Aug 3, 2026 | 129.90 | 130.90 | 123.00 | 126.10 | 126.10 | -0.43% | 6,625 |
| Jul 31, 2026 | 127.00 | 128.40 | 124.05 | 126.65 | 126.65 | -0.28% | 7,250 |
| Jul 30, 2026 | 123.15 | 127.95 | 122.25 | 127.00 | 127.00 | 0.08% | 8,500 |
| Jul 29, 2026 | 122.00 | 129.40 | 122.00 | 126.90 | 126.90 | 2.96% | 15,500 |
| Jul 28, 2026 | 128.00 | 128.00 | 121.65 | 123.25 | 123.25 | -3.71% | 22,875 |
| Jul 27, 2026 | 129.65 | 132.75 | 126.55 | 128.00 | 128.00 | 1.23% | 22,250 |
| Jul 24, 2026 | 132.90 | 132.90 | 123.65 | 126.45 | 126.45 | -2.84% | 14,875 |
| Jul 23, 2026 | 132.15 | 135.80 | 130.15 | 130.15 | 130.15 | -5.00% | 31,625 |
| Jul 22, 2026 | 142.80 | 142.80 | 135.70 | 137.00 | 137.00 | -4.06% | 11,625 |
| Jul 21, 2026 | 142.00 | 147.90 | 136.00 | 142.80 | 142.80 | 0.35% | 16,250 |
| Jul 20, 2026 | 134.90 | 142.55 | 134.90 | 142.30 | 142.30 | 4.79% | 20,875 |
| Jul 17, 2026 | 133.05 | 146.35 | 132.60 | 135.80 | 135.80 | -2.69% | 29,125 |
| Jul 16, 2026 | 139.55 | 142.50 | 139.55 | 139.55 | 139.55 | -4.97% | 23,375 |
| Jul 15, 2026 | 147.50 | 154.90 | 146.85 | 146.85 | 146.85 | -4.98% | 35,000 |
| Jul 14, 2026 | 161.10 | 161.10 | 146.50 | 154.55 | 154.55 | 0.72% | 117,625 |
| Jul 13, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 4.99% | 7,375 |
| Jul 10, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | 4.99% | 7,125 |
| Jul 9, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 4.98% | 3,125 |
| Jul 8, 2026 | 132.60 | 132.60 | 127.50 | 132.60 | 132.60 | 4.99% | 27,125 |
| Jul 7, 2026 | 126.00 | 126.30 | 123.30 | 126.30 | 126.30 | 4.99% | 21,125 |
| Jul 6, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 4.97% | 13,750 |
| Jul 3, 2026 | 109.00 | 114.60 | 106.05 | 114.60 | 114.60 | 4.99% | 27,000 |
| Jul 2, 2026 | 107.00 | 109.90 | 105.00 | 109.15 | 109.15 | 1.91% | 18,875 |
| Jul 1, 2026 | 114.95 | 114.95 | 106.95 | 107.10 | 107.10 | -4.84% | 52,125 |
| Jun 30, 2026 | 112.30 | 115.00 | 107.20 | 112.55 | 112.55 | 0.18% | 27,000 |
| Jun 29, 2026 | 116.05 | 118.90 | 110.25 | 112.35 | 112.35 | -3.19% | 41,500 |
| Jun 25, 2026 | 121.90 | 121.90 | 115.00 | 116.05 | 116.05 | -1.78% | 17,625 |
| Jun 24, 2026 | 118.55 | 122.00 | 117.00 | 118.15 | 118.15 | -2.36% | 21,375 |
| Jun 23, 2026 | 119.10 | 124.30 | 118.40 | 121.00 | 121.00 | -1.98% | 21,375 |
| Jun 22, 2026 | 123.55 | 127.10 | 117.55 | 123.45 | 123.45 | -0.08% | 54,000 |
| Jun 19, 2026 | 123.90 | 126.95 | 118.50 | 123.55 | 123.55 | -0.92% | 47,000 |
| Jun 18, 2026 | 125.50 | 128.95 | 123.60 | 124.70 | 124.70 | -4.15% | 110,500 |
| Jun 17, 2026 | 134.00 | 134.00 | 130.10 | 130.10 | 130.10 | -4.97% | 23,750 |
| Jun 16, 2026 | 133.10 | 139.50 | 130.20 | 136.90 | 136.90 | 1.18% | 41,500 |
| Jun 15, 2026 | 123.00 | 135.30 | 122.50 | 135.30 | 135.30 | 4.97% | 97,750 |
| Jun 12, 2026 | 131.05 | 135.00 | 128.90 | 128.90 | 128.90 | -4.98% | 116,625 |