Trident Texofab Limited (BOM:540726)
India
· Delayed Price · Currency is INR 52.99
+1.46 (2.83%)
At close: Apr 28, 2026
Trident Texofab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.96 | 54.10 | 48.96 | 52.99 | 52.99 | 2.83% | 168,265 |
| Apr 27, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -5.00% | 19,956 |
| Apr 24, 2026 | 59.94 | 59.94 | 54.24 | 54.24 | 54.24 | -4.99% | 100,622 |
| Apr 23, 2026 | 57.60 | 57.60 | 55.50 | 57.09 | 57.09 | 4.06% | 98,342 |
| Apr 22, 2026 | 52.50 | 54.86 | 51.70 | 54.86 | 54.86 | 5.00% | 72,589 |
| Apr 21, 2026 | 53.00 | 55.69 | 52.02 | 52.25 | 52.25 | -4.57% | 198,968 |
| Apr 20, 2026 | 54.75 | 60.37 | 54.75 | 54.75 | 54.75 | -5.00% | 117,944 |
| Apr 17, 2026 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -5.00% | 29,389 |
| Apr 16, 2026 | 67.04 | 67.04 | 60.66 | 60.66 | 60.66 | -5.00% | 240,720 |
| Apr 15, 2026 | 62.74 | 63.85 | 62.70 | 63.85 | 63.85 | 5.00% | 69,239 |
| Apr 13, 2026 | 57.92 | 60.81 | 55.40 | 60.81 | 60.81 | 4.99% | 89,122 |
| Apr 10, 2026 | 57.00 | 57.92 | 57.00 | 57.92 | 57.92 | 4.98% | 57,430 |
| Apr 9, 2026 | 54.40 | 55.17 | 53.28 | 55.17 | 55.17 | 4.99% | 66,347 |
| Apr 8, 2026 | 53.10 | 53.10 | 51.50 | 52.55 | 52.55 | 3.89% | 98,699 |
| Apr 7, 2026 | 51.28 | 51.28 | 49.10 | 50.58 | 50.58 | 3.33% | 53,331 |
| Apr 6, 2026 | 50.07 | 50.07 | 48.10 | 48.95 | 48.95 | 2.64% | 61,093 |
| Apr 2, 2026 | 46.62 | 49.88 | 45.49 | 47.69 | 47.69 | -0.40% | 153,584 |
| Apr 1, 2026 | 48.11 | 48.11 | 44.50 | 47.88 | 47.88 | 4.50% | 91,128 |
| Mar 30, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -5.00% | 47,697 |
| Mar 27, 2026 | 50.65 | 53.29 | 48.23 | 48.23 | 48.23 | -4.98% | 347,866 |
| Mar 25, 2026 | 51.79 | 51.79 | 46.87 | 50.76 | 50.76 | 2.90% | 271,235 |
| Mar 24, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 4.98% | 6,527 |
| Mar 23, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 4.98% | 13,719 |
| Mar 20, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 5.00% | 51,477 |
| Mar 19, 2026 | 38.57 | 42.63 | 38.57 | 42.63 | 42.63 | 5.00% | 811,856 |
| Mar 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.98% | 23,665 |
| Mar 17, 2026 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | -4.98% | 18,288 |
| Mar 16, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -4.99% | 2,712 |
| Mar 13, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -5.00% | 5,522 |
| Mar 12, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -5.00% | 6,444 |
| Mar 11, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -5.00% | 2,414 |
| Mar 10, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -4.99% | 1,612 |
| 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 |