Trident Lifeline Limited (BOM:543616)
India
· Delayed Price · Currency is INR 259.75
-8.20 (-3.06%)
At close: Mar 9, 2026
Trident Lifeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 255.00 | 267.95 | 246.05 | 267.95 | 267.95 | -0.02% | 2,400 |
| Mar 2, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.37% | 600 |
| Feb 27, 2026 | 267.30 | 269.00 | 267.30 | 269.00 | 269.00 | 0.64% | 1,800 |
| Feb 26, 2026 | 273.45 | 273.45 | 266.00 | 267.30 | 267.30 | 3.60% | 5,400 |
| Feb 25, 2026 | 260.00 | 264.95 | 252.00 | 258.00 | 258.00 | -6.49% | 3,600 |
| Feb 24, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | 8.62% | 600 |
| Feb 23, 2026 | 263.00 | 263.00 | 254.00 | 254.00 | 254.00 | -3.37% | 9,000 |
| Feb 20, 2026 | 268.95 | 269.90 | 251.50 | 262.85 | 262.85 | 2.66% | 40,200 |
| Feb 19, 2026 | 255.00 | 261.90 | 250.90 | 256.05 | 256.05 | 0.22% | 36,600 |
| Feb 18, 2026 | 277.00 | 277.00 | 253.15 | 255.50 | 255.50 | 1.31% | 10,200 |
| Feb 17, 2026 | 270.00 | 270.00 | 245.10 | 252.20 | 252.20 | -4.83% | 21,600 |
| Feb 16, 2026 | 268.20 | 269.95 | 265.00 | 265.00 | 265.00 | -5.00% | 12,000 |
| Feb 13, 2026 | 274.00 | 280.00 | 271.10 | 278.95 | 278.95 | -0.02% | 10,800 |
| Feb 12, 2026 | 263.00 | 285.00 | 263.00 | 279.00 | 279.00 | 2.55% | 22,800 |
| Feb 11, 2026 | 272.00 | 277.70 | 270.00 | 272.05 | 272.05 | -5.34% | 14,400 |
| Feb 10, 2026 | 294.00 | 294.00 | 284.25 | 287.40 | 287.40 | 1.55% | 4,200 |
| Feb 9, 2026 | 286.00 | 299.00 | 283.00 | 283.00 | 283.00 | -4.52% | 8,400 |
| Feb 5, 2026 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | 2.12% | 600 |
| Feb 3, 2026 | 300.00 | 302.00 | 290.00 | 290.25 | 290.25 | -4.21% | 6,000 |
| Feb 2, 2026 | 299.95 | 303.00 | 299.95 | 303.00 | 303.00 | 1.93% | 16,800 |
| Jan 30, 2026 | 297.25 | 297.25 | 297.25 | 297.25 | 297.25 | 1.80% | 600 |
| Jan 29, 2026 | 288.60 | 292.00 | 288.60 | 292.00 | 292.00 | 1.18% | 1,800 |
| Jan 28, 2026 | 295.00 | 308.00 | 288.00 | 288.60 | 288.60 | -5.03% | 6,600 |
| Jan 27, 2026 | 298.65 | 303.90 | 298.65 | 303.90 | 303.90 | 1.76% | 1,200 |
| Jan 23, 2026 | 288.35 | 301.25 | 288.35 | 298.65 | 298.65 | 3.57% | 84,600 |
| Jan 21, 2026 | 300.00 | 300.00 | 288.25 | 288.35 | 288.35 | -5.46% | 23,400 |
| Jan 19, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -0.57% | 600 |
| Jan 16, 2026 | 304.00 | 306.75 | 295.05 | 306.75 | 306.75 | 0.90% | 10,200 |
| Jan 14, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | 1,200 |
| Jan 13, 2026 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | 4.83% | 4,200 |
| Jan 12, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 600 |
| Jan 9, 2026 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.84% | 3,000 |
| Jan 8, 2026 | 302.50 | 302.50 | 293.15 | 295.45 | 295.45 | -4.69% | 7,800 |
| Jan 7, 2026 | 310.00 | 312.00 | 309.95 | 310.00 | 310.00 | -0.64% | 3,600 |
| Jan 6, 2026 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | -1.58% | 2,400 |
| Jan 5, 2026 | 324.10 | 328.00 | 317.00 | 317.00 | 317.00 | -1.55% | 7,200 |
| Jan 2, 2026 | 327.00 | 327.00 | 317.00 | 322.00 | 322.00 | 0.94% | 24,000 |
| Jan 1, 2026 | 312.00 | 320.00 | 310.00 | 319.00 | 319.00 | 2.67% | 7,800 |
| Dec 31, 2025 | 306.50 | 317.00 | 290.00 | 310.70 | 310.70 | 5.73% | 34,800 |
| Dec 30, 2025 | 276.50 | 306.65 | 273.60 | 293.85 | 293.85 | 3.12% | 7,800 |
| Dec 29, 2025 | 265.00 | 290.50 | 265.00 | 284.95 | 284.95 | 1.46% | 12,600 |
| Dec 26, 2025 | 273.95 | 285.75 | 271.00 | 280.85 | 280.85 | 3.31% | 28,800 |
| Dec 24, 2025 | 298.00 | 299.00 | 265.00 | 271.85 | 271.85 | -8.78% | 43,800 |
| Dec 23, 2025 | 290.10 | 298.00 | 290.10 | 298.00 | 298.00 | 0.68% | 2,400 |
| Dec 22, 2025 | 299.00 | 299.00 | 296.00 | 296.00 | 296.00 | -0.99% | 3,000 |
| Dec 19, 2025 | 294.00 | 299.95 | 285.25 | 298.95 | 298.95 | 3.07% | 49,200 |
| Dec 18, 2025 | 292.00 | 292.00 | 288.10 | 290.05 | 290.05 | -0.85% | 15,600 |
| Dec 17, 2025 | 292.75 | 292.75 | 292.55 | 292.55 | 292.55 | -2.48% | 1,800 |
| Dec 16, 2025 | 292.00 | 300.00 | 290.00 | 300.00 | 300.00 | - | 19,800 |
| Dec 15, 2025 | 324.00 | 324.00 | 299.00 | 300.00 | 300.00 | - | 12,000 |
| Dec 12, 2025 | 299.95 | 300.00 | 299.95 | 300.00 | 300.00 | - | 7,800 |
| Dec 11, 2025 | 301.05 | 301.05 | 300.00 | 300.00 | 300.00 | -0.33% | 12,600 |
| Dec 10, 2025 | 306.00 | 306.05 | 300.60 | 301.00 | 301.00 | -1.31% | 12,600 |
| Dec 9, 2025 | 305.00 | 311.00 | 305.00 | 305.00 | 305.00 | 1.28% | 13,800 |
| Dec 8, 2025 | 320.00 | 320.00 | 301.10 | 301.15 | 301.15 | -0.68% | 1,800 |
| Dec 5, 2025 | 305.00 | 306.00 | 300.00 | 303.20 | 303.20 | -0.59% | 6,600 |
| Dec 4, 2025 | 305.30 | 305.30 | 300.05 | 305.00 | 305.00 | -2.87% | 18,000 |
| Dec 3, 2025 | 316.95 | 318.00 | 310.25 | 314.00 | 314.00 | 0.40% | 4,200 |
| Dec 2, 2025 | 305.00 | 315.95 | 301.00 | 312.75 | 312.75 | 3.85% | 42,600 |
| Dec 1, 2025 | 307.55 | 307.55 | 301.15 | 301.15 | 301.15 | -4.62% | 4,800 |
| Nov 28, 2025 | 309.95 | 318.00 | 309.95 | 315.75 | 315.75 | 2.88% | 4,800 |
| Nov 27, 2025 | 301.00 | 310.50 | 288.00 | 306.90 | 306.90 | 1.96% | 28,200 |
| Nov 26, 2025 | 310.00 | 310.00 | 300.00 | 301.00 | 301.00 | -3.15% | 33,000 |
| Nov 25, 2025 | 319.00 | 319.00 | 293.60 | 310.80 | 310.80 | 3.95% | 7,200 |
| Nov 24, 2025 | 305.15 | 305.15 | 295.00 | 299.00 | 299.00 | -5.02% | 9,000 |
| Nov 21, 2025 | 308.25 | 314.80 | 307.00 | 314.80 | 314.80 | 0.91% | 4,800 |
| Nov 20, 2025 | 311.95 | 311.95 | 311.95 | 311.95 | 311.95 | -0.02% | 600 |
| Nov 19, 2025 | 305.30 | 312.00 | 304.00 | 312.00 | 312.00 | -0.03% | 6,600 |
| Nov 17, 2025 | 310.15 | 320.00 | 310.00 | 312.10 | 312.10 | -0.92% | 4,200 |
| Nov 14, 2025 | 304.00 | 319.90 | 304.00 | 315.00 | 315.00 | 0.38% | 7,200 |
| Nov 13, 2025 | 302.10 | 313.80 | 302.10 | 313.80 | 313.80 | 2.21% | 1,800 |
| Nov 12, 2025 | 320.00 | 320.00 | 307.00 | 307.00 | 307.00 | -3.37% | 1,800 |
| Nov 11, 2025 | 300.00 | 319.00 | 300.00 | 317.70 | 317.70 | 5.64% | 48,000 |
| Nov 10, 2025 | 305.50 | 305.50 | 300.00 | 300.75 | 300.75 | -1.55% | 4,200 |
| Nov 7, 2025 | 303.00 | 308.00 | 303.00 | 305.50 | 305.50 | -0.15% | 1,200 |
| Nov 6, 2025 | 300.00 | 305.95 | 298.05 | 305.95 | 305.95 | 1.98% | 3,600 |
| Nov 4, 2025 | 302.00 | 302.00 | 299.05 | 300.00 | 300.00 | 1.18% | 12,000 |
| Nov 3, 2025 | 297.00 | 297.00 | 295.00 | 296.50 | 296.50 | -1.17% | 3,600 |
| Oct 31, 2025 | 312.90 | 312.90 | 300.00 | 300.00 | 300.00 | -4.12% | 3,000 |
| Oct 30, 2025 | 307.80 | 322.00 | 307.80 | 312.90 | 312.90 | 7.88% | 9,000 |
| Oct 29, 2025 | 290.05 | 290.05 | 290.05 | 290.05 | 290.05 | - | 600 |
| Oct 28, 2025 | 298.00 | 298.00 | 290.05 | 290.05 | 290.05 | -2.67% | 1,200 |
| Oct 27, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.67% | 1,200 |
| Oct 24, 2025 | 300.20 | 301.20 | 300.00 | 300.00 | 300.00 | -1.64% | 5,400 |
| Oct 23, 2025 | 309.85 | 309.90 | 305.00 | 305.00 | 305.00 | -1.57% | 4,200 |
| Oct 21, 2025 | 309.85 | 309.85 | 309.85 | 309.85 | 309.85 | 0.28% | 600 |
| Oct 20, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | 0.06% | 600 |
| Oct 17, 2025 | 299.00 | 308.95 | 293.00 | 308.80 | 308.80 | 2.93% | 5,400 |
| Oct 16, 2025 | 293.00 | 322.85 | 290.50 | 300.00 | 300.00 | 2.74% | 49,800 |
| Oct 14, 2025 | 292.60 | 292.60 | 292.00 | 292.00 | 292.00 | -2.83% | 1,800 |
| Oct 10, 2025 | 291.50 | 303.90 | 288.00 | 300.50 | 300.50 | 0.86% | 66,600 |
| Oct 9, 2025 | 300.05 | 300.05 | 296.00 | 297.95 | 297.95 | -0.03% | 24,600 |
| Oct 8, 2025 | 304.95 | 305.00 | 297.40 | 298.05 | 298.05 | -1.60% | 4,800 |
| Oct 7, 2025 | 301.00 | 303.00 | 297.00 | 302.90 | 302.90 | 0.05% | 5,400 |
| Oct 6, 2025 | 303.00 | 303.00 | 301.00 | 302.75 | 302.75 | 1.59% | 17,400 |
| Oct 3, 2025 | 296.00 | 300.00 | 296.00 | 298.00 | 298.00 | 0.17% | 4,200 |
| Oct 1, 2025 | 284.35 | 299.95 | 284.35 | 297.50 | 297.50 | 1.97% | 4,200 |
| Sep 30, 2025 | 294.00 | 297.00 | 286.05 | 291.75 | 291.75 | 1.62% | 14,400 |
| Sep 29, 2025 | 293.00 | 300.90 | 279.95 | 287.10 | 287.10 | -3.01% | 20,400 |
| Sep 26, 2025 | 293.00 | 297.00 | 290.25 | 296.00 | 296.00 | 1.02% | 10,800 |