Tridev Infraestates Limited (BOM:531568)
India
· Delayed Price · Currency is INR 6.12
0.00 (0.00%)
At close: Apr 28, 2026
Tridev Infraestates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.01% | 2,850 |
| Apr 22, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 4.99% | 15 |
| Apr 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 99 |
| Apr 20, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 620 |
| Apr 16, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.17% | 115 |
| Apr 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Apr 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 108 |
| Apr 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 110 |
| Apr 8, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% | 124 |
| Apr 7, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 90 |
| Apr 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 10 |
| Apr 1, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | -2.90% | 890 |
| Mar 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 1 |
| Mar 27, 2026 | 6.65 | 6.65 | 6.32 | 6.52 | 6.52 | -1.95% | 3,784 |
| Mar 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 485 |
| Mar 24, 2026 | 6.82 | 6.82 | 6.65 | 6.65 | 6.65 | -5.00% | 2,564 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 22 |
| Mar 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 4,001 |
| Mar 17, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 3.72% | 4,250 |
| Mar 16, 2026 | 7.40 | 7.40 | 6.99 | 6.99 | 6.99 | -4.90% | 343 |
| Mar 13, 2026 | 7.70 | 7.70 | 7.35 | 7.35 | 7.35 | -4.92% | 8,001 |
| Mar 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.88% | 2,115 |
| Mar 11, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 4.99% | 22 |
| Mar 10, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4.93% | 2,200 |
| Mar 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.97% | 1 |
| Mar 6, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.99% | 2,635 |
| Mar 5, 2026 | 7.80 | 7.81 | 7.41 | 7.41 | 7.41 | -5.00% | 5,586 |
| Mar 4, 2026 | 8.50 | 8.50 | 7.80 | 7.80 | 7.80 | -4.99% | 294 |
| Mar 2, 2026 | 7.79 | 8.21 | 7.79 | 8.21 | 8.21 | 4.99% | 2,934 |
| Feb 27, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 4.97% | 1,000 |
| Feb 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.93% | 2,986 |
| Feb 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.42% | 3,000 |
| Feb 24, 2026 | 7.44 | 7.44 | 7.07 | 7.07 | 7.07 | -4.97% | 38 |
| Feb 23, 2026 | 7.44 | 7.44 | 7.40 | 7.44 | 7.44 | 4.94% | 2,413 |
| Feb 20, 2026 | 7.60 | 7.60 | 7.09 | 7.09 | 7.09 | -2.48% | 200 |
| Feb 19, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 4.91% | 1,600 |
| Feb 18, 2026 | 6.60 | 6.93 | 6.60 | 6.93 | 6.93 | 5.00% | 22 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 25 |
| Feb 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.90% | 505 |
| Feb 13, 2026 | 6.78 | 6.94 | 6.78 | 6.94 | 6.94 | 2.21% | 52 |
| Feb 12, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 301 |
| Feb 10, 2026 | 6.72 | 6.79 | 6.72 | 6.79 | 6.79 | - | 139 |
| Feb 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 1,169 |
| Feb 6, 2026 | 7.49 | 7.49 | 6.79 | 6.79 | 6.79 | -4.90% | 2,232 |
| Feb 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 110 |
| Feb 4, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.98% | 53 |
| Feb 3, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.15% | 82 |
| Feb 2, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -4.95% | 2 |
| Jan 30, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -4.98% | 124 |
| Jan 29, 2026 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 0.14% | 3,090 |
| Jan 27, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 529 |
| Jan 23, 2026 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 55 |
| Jan 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,208 |
| Jan 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,000 |
| Jan 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 1,008 |
| Jan 19, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | - | 1,467 |
| Jan 16, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | - | 933 |
| Jan 14, 2026 | 8.81 | 8.81 | 8.00 | 8.00 | 8.00 | -4.76% | 1,899 |
| Jan 13, 2026 | 8.03 | 8.40 | 8.03 | 8.40 | 8.40 | 5.00% | 2,589 |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.99% | 7 |
| Jan 9, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | -4.86% | 452 |
| Jan 8, 2026 | 8.60 | 8.89 | 8.12 | 8.85 | 8.85 | 4.49% | 19,088 |
| Jan 7, 2026 | 8.07 | 8.47 | 8.07 | 8.47 | 8.47 | 4.96% | 8,430 |
| Jan 6, 2026 | 7.64 | 8.40 | 7.64 | 8.07 | 8.07 | 0.50% | 2,788 |
| Jan 5, 2026 | 8.40 | 8.40 | 8.00 | 8.03 | 8.03 | 0.37% | 7,333 |
| Jan 2, 2026 | 8.01 | 8.20 | 8.00 | 8.00 | 8.00 | -0.25% | 8,348 |
| Jan 1, 2026 | 7.61 | 8.41 | 7.61 | 8.02 | 8.02 | 0.12% | 11,448 |
| Dec 31, 2025 | 8.09 | 8.25 | 8.00 | 8.01 | 8.01 | - | 106 |
| Dec 30, 2025 | 7.61 | 8.40 | 7.61 | 8.01 | 8.01 | 0.12% | 737 |
| Dec 29, 2025 | 8.15 | 8.47 | 7.80 | 8.00 | 8.00 | -0.87% | 1,378 |
| Dec 26, 2025 | 8.78 | 8.79 | 7.97 | 8.07 | 8.07 | -3.70% | 30,280 |
| Dec 24, 2025 | 8.16 | 8.40 | 7.60 | 8.38 | 8.38 | 4.75% | 7,855 |
| Dec 23, 2025 | 7.76 | 8.38 | 7.60 | 8.00 | 8.00 | - | 3,971 |
| Dec 22, 2025 | 7.60 | 8.38 | 7.60 | 8.00 | 8.00 | 0.13% | 4,604 |
| Dec 19, 2025 | 7.75 | 7.99 | 7.60 | 7.99 | 7.99 | - | 5,197 |
| Dec 18, 2025 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -4.99% | 133 |
| Dec 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.47% | 10 |
| Dec 16, 2025 | 8.07 | 8.49 | 8.07 | 8.45 | 8.45 | -0.47% | 481 |
| Dec 15, 2025 | 8.13 | 8.70 | 7.89 | 8.49 | 8.49 | 2.29% | 2,461 |
| Dec 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.93% | 420 |
| Dec 11, 2025 | 9.00 | 9.00 | 8.67 | 8.73 | 8.73 | -4.28% | 1,304 |
| Dec 10, 2025 | 9.46 | 9.46 | 8.75 | 9.12 | 9.12 | 1.22% | 3,917 |
| Dec 9, 2025 | 8.10 | 9.21 | 8.10 | 9.01 | 9.01 | 7.52% | 11,159 |
| Dec 8, 2025 | 7.86 | 8.48 | 7.26 | 8.38 | 8.38 | 8.69% | 11,423 |
| Dec 5, 2025 | 7.21 | 7.76 | 7.21 | 7.71 | 7.71 | 9.21% | 1,473 |
| Dec 4, 2025 | 7.53 | 7.53 | 7.06 | 7.06 | 7.06 | -4.34% | 94 |
| Dec 3, 2025 | 7.60 | 7.75 | 7.37 | 7.38 | 7.38 | -4.77% | 2,528 |
| Dec 2, 2025 | 8.24 | 8.24 | 7.75 | 7.75 | 7.75 | -4.08% | 3,380 |
| Dec 1, 2025 | 7.89 | 8.08 | 7.60 | 8.08 | 8.08 | 4.94% | 4,171 |
| Nov 28, 2025 | 7.51 | 7.72 | 7.51 | 7.70 | 7.70 | 4.62% | 538 |
| Nov 27, 2025 | 7.33 | 7.36 | 7.00 | 7.36 | 7.36 | 4.99% | 19,685 |
| Nov 26, 2025 | 6.86 | 7.33 | 6.86 | 7.01 | 7.01 | 0.14% | 2,410 |
| Nov 25, 2025 | 7.33 | 7.33 | 6.71 | 7.00 | 7.00 | 0.14% | 1,533 |
| Nov 24, 2025 | 7.01 | 7.25 | 6.82 | 6.99 | 6.99 | -0.29% | 1,993 |
| Nov 21, 2025 | 7.72 | 7.72 | 7.01 | 7.01 | 7.01 | -4.76% | 1,129 |
| Nov 20, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4.99% | 38 |
| Nov 19, 2025 | 7.47 | 7.47 | 7.00 | 7.01 | 7.01 | -4.23% | 322 |
| Nov 18, 2025 | 7.77 | 7.77 | 7.32 | 7.32 | 7.32 | -4.94% | 2,014 |
| Nov 17, 2025 | 7.51 | 7.72 | 7.06 | 7.70 | 7.70 | 4.62% | 460 |
| Nov 14, 2025 | 7.89 | 8.12 | 7.36 | 7.36 | 7.36 | -4.91% | 1,495 |