Trident Texofab Limited (BOM:540726)
India
· Delayed Price · Currency is INR 58.10
-3.05 (-4.99%)
At close: Mar 9, 2026
Trident Texofab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -4.99% | 542 |
| Mar 6, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -4.99% | 960 |
| Mar 5, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | -4.99% | 1,062 |
| Mar 4, 2026 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -4.99% | 6,623 |
| Mar 2, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -5.00% | 239 |
| Feb 27, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -5.00% | 681 |
| Feb 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.99% | 971 |
| Feb 25, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -4.97% | 1,928 |
| Feb 24, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -4.99% | 4,168 |
| Feb 23, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -4.95% | 1,014 |
| Feb 20, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -4.95% | 1,848 |
| Feb 19, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -4.99% | 2,947 |
| Feb 18, 2026 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -4.96% | 1,039 |
| Feb 17, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -4.97% | 768 |
| Feb 16, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -5.00% | 2,108 |
| Feb 13, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -4.98% | 1,330 |
| Feb 12, 2026 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | -4.98% | 529 |
| Feb 11, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -4.97% | 1,335 |
| Feb 10, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | -4.99% | 5,605 |
| Feb 9, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | -4.99% | 9,890 |
| Feb 6, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -4.97% | 552 |
| Feb 5, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -4.98% | 1,755 |
| Feb 4, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -4.99% | 2,821 |
| Feb 3, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -5.00% | 2,445 |
| Feb 2, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | -4.99% | 1,945 |
| Feb 1, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -4.99% | 3,255 |
| Jan 30, 2026 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | -5.00% | 4,431 |
| Jan 29, 2026 | 231.00 | 243.35 | 231.00 | 231.00 | 231.00 | -5.00% | 20,694 |
| Jan 28, 2026 | 256.00 | 256.00 | 237.05 | 243.15 | 243.15 | -1.44% | 27,935 |
| Jan 27, 2026 | 249.60 | 252.95 | 241.05 | 246.70 | 246.70 | -0.68% | 4,674 |
| Jan 23, 2026 | 260.00 | 260.00 | 245.55 | 248.40 | 248.40 | -2.99% | 11,124 |
| Jan 22, 2026 | 271.90 | 271.90 | 250.45 | 256.05 | 256.05 | -2.86% | 49,475 |
| Jan 21, 2026 | 269.50 | 269.50 | 261.15 | 263.60 | 263.60 | -2.66% | 7,956 |
| Jan 20, 2026 | 275.00 | 275.00 | 268.50 | 270.80 | 270.80 | -0.95% | 12,013 |
| Jan 19, 2026 | 270.00 | 275.80 | 270.00 | 273.40 | 273.40 | 1.64% | 16,127 |
| Jan 16, 2026 | 269.90 | 276.90 | 264.90 | 269.00 | 269.00 | 1.57% | 32,544 |
| Jan 14, 2026 | 262.30 | 266.90 | 257.75 | 264.85 | 264.85 | 1.49% | 10,736 |
| Jan 13, 2026 | 260.65 | 262.00 | 255.25 | 260.95 | 260.95 | 0.12% | 17,033 |
| Jan 12, 2026 | 270.00 | 270.00 | 253.90 | 260.65 | 260.65 | -0.23% | 13,033 |
| Jan 9, 2026 | 251.95 | 262.10 | 244.00 | 261.25 | 261.25 | 4.65% | 39,289 |
| Jan 8, 2026 | 237.00 | 253.00 | 235.25 | 249.65 | 249.65 | 2.53% | 13,426 |
| Jan 7, 2026 | 237.65 | 250.00 | 234.20 | 243.50 | 243.50 | 0.41% | 19,494 |
| Jan 6, 2026 | 258.00 | 258.00 | 241.10 | 242.50 | 242.50 | -3.52% | 13,015 |
| Jan 5, 2026 | 249.00 | 264.00 | 246.00 | 251.35 | 251.35 | -0.42% | 10,358 |
| Jan 2, 2026 | 243.60 | 252.60 | 240.15 | 252.40 | 252.40 | 4.90% | 26,901 |
| Jan 1, 2026 | 238.80 | 244.00 | 236.00 | 240.60 | 240.60 | 2.78% | 8,509 |
| Dec 31, 2025 | 225.05 | 237.75 | 224.00 | 234.10 | 234.10 | 0.04% | 49,257 |
| Dec 30, 2025 | 241.70 | 241.70 | 229.00 | 234.00 | 234.00 | -2.70% | 35,566 |
| Dec 29, 2025 | 254.95 | 254.95 | 237.90 | 240.50 | 240.50 | -3.95% | 38,071 |
| Dec 26, 2025 | 255.00 | 255.00 | 247.25 | 250.40 | 250.40 | -2.47% | 25,824 |
| Dec 24, 2025 | 258.55 | 261.45 | 247.40 | 256.75 | 256.75 | -1.40% | 85,976 |
| Dec 23, 2025 | 259.40 | 267.85 | 251.45 | 260.40 | 260.40 | -1.61% | 87,654 |
| Dec 22, 2025 | 265.00 | 274.00 | 257.40 | 264.65 | 264.65 | -2.31% | 80,750 |
| Dec 19, 2025 | 272.00 | 277.00 | 256.10 | 270.90 | 270.90 | 0.50% | 77,861 |
| Dec 18, 2025 | 275.00 | 280.00 | 253.95 | 269.55 | 269.55 | 0.84% | 79,964 |
| Dec 17, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 4.99% | 13,802 |
| Dec 16, 2025 | 252.90 | 254.60 | 240.00 | 254.60 | 254.60 | 4.99% | 45,309 |
| Dec 15, 2025 | 228.55 | 251.75 | 228.55 | 242.50 | 242.50 | 0.81% | 366,075 |
| Dec 12, 2025 | 246.15 | 250.00 | 240.55 | 240.55 | 240.55 | -9.99% | 41,682 |
| Dec 11, 2025 | 315.15 | 315.15 | 267.25 | 267.25 | 267.25 | -9.99% | 40,693 |
| Dec 10, 2025 | 324.95 | 324.95 | 288.50 | 296.90 | 296.90 | -6.04% | 29,705 |
| Dec 9, 2025 | 327.65 | 327.70 | 306.95 | 316.00 | 316.00 | -5.49% | 44,516 |
| Dec 8, 2025 | 341.85 | 341.85 | 320.00 | 334.35 | 334.35 | 0.68% | 6,143 |
| Dec 5, 2025 | 346.00 | 346.00 | 326.00 | 332.10 | 332.10 | -0.37% | 7,898 |
| Dec 4, 2025 | 338.50 | 343.95 | 319.05 | 333.35 | 333.35 | -1.51% | 10,125 |
| Dec 3, 2025 | 347.50 | 347.50 | 336.55 | 338.45 | 338.45 | -1.33% | 6,169 |
| Dec 2, 2025 | 348.95 | 348.95 | 336.00 | 343.00 | 343.00 | 0.90% | 11,532 |
| Dec 1, 2025 | 360.00 | 360.00 | 331.00 | 339.95 | 339.95 | -1.22% | 11,165 |
| Nov 28, 2025 | 337.05 | 345.00 | 337.05 | 344.15 | 344.15 | 0.54% | 16,252 |
| Nov 27, 2025 | 347.20 | 347.20 | 330.00 | 342.30 | 342.30 | 0.66% | 10,461 |
| Nov 26, 2025 | 322.00 | 349.00 | 322.00 | 340.05 | 340.05 | -0.61% | 9,099 |
| Nov 25, 2025 | 345.40 | 345.40 | 327.15 | 342.15 | 342.15 | 2.12% | 5,350 |
| Nov 24, 2025 | 336.40 | 347.85 | 316.65 | 335.05 | 335.05 | -0.40% | 10,161 |
| Nov 21, 2025 | 353.20 | 353.20 | 325.90 | 336.40 | 336.40 | -1.32% | 4,101 |
| Nov 20, 2025 | 347.45 | 349.90 | 316.30 | 340.90 | 340.90 | -1.90% | 7,732 |
| Nov 19, 2025 | 342.80 | 351.40 | 335.90 | 347.50 | 347.50 | 0.96% | 4,449 |
| Nov 18, 2025 | 363.95 | 363.95 | 318.00 | 344.20 | 344.20 | 1.88% | 9,823 |
| Nov 17, 2025 | 354.50 | 354.50 | 330.60 | 337.85 | 337.85 | 3.00% | 2,938 |
| Nov 14, 2025 | 337.00 | 337.00 | 325.50 | 328.00 | 328.00 | 1.72% | 2,770 |
| Nov 13, 2025 | 320.00 | 326.00 | 316.00 | 322.45 | 322.45 | 0.42% | 4,980 |
| Nov 12, 2025 | 316.40 | 325.00 | 303.75 | 321.10 | 321.10 | 1.49% | 9,993 |
| Nov 11, 2025 | 303.20 | 325.00 | 303.10 | 316.40 | 316.40 | -0.83% | 16,021 |
| Nov 10, 2025 | 325.00 | 325.00 | 313.75 | 319.05 | 319.05 | -3.39% | 21,177 |
| Nov 7, 2025 | 342.50 | 342.50 | 325.65 | 330.25 | 330.25 | -3.65% | 9,579 |
| Nov 6, 2025 | 329.00 | 343.95 | 325.15 | 342.75 | 342.75 | 0.15% | 12,349 |
| Nov 4, 2025 | 359.00 | 359.00 | 336.45 | 342.25 | 342.25 | -3.36% | 5,976 |
| Nov 3, 2025 | 335.05 | 364.85 | 335.05 | 354.15 | 354.15 | 1.03% | 13,175 |
| Oct 31, 2025 | 350.60 | 350.60 | 350.55 | 350.55 | 350.55 | -2.00% | 9,727 |
| Oct 30, 2025 | 364.95 | 364.95 | 357.70 | 357.70 | 357.70 | -2.00% | 2,760 |
| Oct 29, 2025 | 359.25 | 365.00 | 359.25 | 365.00 | 365.00 | -0.42% | 8,041 |
| Oct 28, 2025 | 374.00 | 374.00 | 366.55 | 366.55 | 366.55 | -1.99% | 10,736 |
| Oct 27, 2025 | 366.00 | 375.00 | 366.00 | 374.00 | 374.00 | 0.69% | 9,126 |
| Oct 24, 2025 | 371.45 | 371.45 | 371.45 | 371.45 | 371.45 | -1.99% | 4,762 |
| Oct 23, 2025 | 374.70 | 379.00 | 374.70 | 379.00 | 379.00 | 1.15% | 4,155 |
| Oct 21, 2025 | 374.70 | 374.70 | 374.70 | 374.70 | 374.70 | 1.82% | 3,100 |
| Oct 20, 2025 | 355.00 | 368.00 | 354.50 | 368.00 | 368.00 | 1.74% | 13,167 |
| Oct 17, 2025 | 361.70 | 361.70 | 361.65 | 361.70 | 361.70 | -1.98% | 21,888 |
| Oct 16, 2025 | 363.00 | 369.00 | 363.00 | 369.00 | 369.00 | 1.69% | 9,790 |
| Oct 15, 2025 | 362.90 | 362.90 | 349.00 | 362.85 | 362.85 | 1.92% | 14,075 |
| Oct 14, 2025 | 355.00 | 356.85 | 355.00 | 356.00 | 356.00 | 1.74% | 15,155 |