Price Data Selection & Download
Trident Texofab Share Price All Time Records & Statistics (Oct 2017 - Oct 2026)
1975 daily OHLCV records on BSE from Oct. 2017 to Oct. 2026.
Share Price All Time High
₹379.00
October 23, 2025
BSE Exchange
Share Price All Time Low
₹13.35
October 05, 2017
BSE Exchange
Highest Volume Trading Day
1,612,216
October 16, 2024 • ₹62.41
BSE Exchange
Share Price History Data (Oct 2017 - Oct 2026)
TTFL daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹20.50 | ₹20.98 | ₹20.10 | ₹20.21 | 13,888 |
| 2026-10-01 | ₹21.39 | ₹21.39 | ₹20.51 | ₹20.60 | 15,991 |
| 2026-09-30 | ₹21.01 | ₹21.97 | ₹20.56 | ₹20.95 | 15,379 |
| 2026-09-29 | ₹21.79 | ₹21.86 | ₹20.50 | ₹21.35 | 55,762 |
| 2026-09-28 | ₹22.19 | ₹22.19 | ₹20.60 | ₹20.82 | 20,376 |
| 2026-09-25 | ₹21.27 | ₹21.55 | ₹20.20 | ₹21.50 | 80,741 |
| 2026-09-24 | ₹21.70 | ₹21.70 | ₹20.50 | ₹20.70 | 26,190 |
| 2026-09-23 | ₹21.25 | ₹21.99 | ₹20.60 | ₹21.12 | 14,797 |
| 2026-09-22 | ₹21.85 | ₹22.19 | ₹20.50 | ₹21.03 | 15,484 |
| 2026-09-21 | ₹21.20 | ₹21.31 | ₹20.00 | ₹21.31 | 51,837 |
| 2026-09-18 | ₹21.45 | ₹21.78 | ₹20.23 | ₹20.30 | 58,306 |
| 2026-09-17 | ₹22.30 | ₹22.96 | ₹21.05 | ₹21.29 | 30,316 |
| 2026-09-16 | ₹22.19 | ₹22.30 | ₹20.25 | ₹21.87 | 18,889 |
| 2026-09-15 | ₹23.15 | ₹23.15 | ₹21.11 | ₹21.24 | 13,517 |
| 2026-09-11 | ₹24.10 | ₹24.10 | ₹22.00 | ₹22.22 | 49,675 |
| 2026-09-10 | ₹22.99 | ₹23.20 | ₹22.10 | ₹23.07 | 32,208 |
| 2026-09-09 | ₹22.46 | ₹23.60 | ₹21.85 | ₹22.10 | 21,117 |
| 2026-09-08 | ₹24.00 | ₹24.00 | ₹22.65 | ₹22.76 | 15,110 |
| 2026-09-07 | ₹24.30 | ₹24.42 | ₹23.33 | ₹23.44 | 21,442 |
| 2026-09-04 | ₹22.50 | ₹23.49 | ₹21.57 | ₹23.26 | 47,396 |
| 2026-09-03 | ₹22.85 | ₹23.45 | ₹22.38 | ₹22.69 | 10,306 |
| 2026-09-02 | ₹23.98 | ₹24.34 | ₹22.55 | ₹22.74 | 14,062 |
| 2026-09-01 | ₹23.30 | ₹24.20 | ₹23.10 | ₹23.51 | 14,413 |
| 2026-08-31 | ₹25.25 | ₹25.25 | ₹23.05 | ₹23.29 | 13,754 |
| 2026-08-28 | ₹25.36 | ₹25.70 | ₹23.95 | ₹24.24 | 26,531 |
| 2026-08-27 | ₹24.10 | ₹25.88 | ₹23.92 | ₹24.86 | 41,754 |
| 2026-08-26 | ₹26.40 | ₹26.40 | ₹23.91 | ₹24.98 | 44,321 |
| 2026-08-25 | ₹25.15 | ₹25.15 | ₹25.06 | ₹25.15 | 11,110 |
| 2026-08-24 | ₹23.50 | ₹23.96 | ₹22.95 | ₹23.96 | 28,378 |
| 2026-08-21 | ₹22.99 | ₹23.24 | ₹22.12 | ₹22.82 | 21,729 |
| 2026-08-20 | ₹23.80 | ₹23.80 | ₹22.09 | ₹22.14 | 33,515 |
| 2026-08-19 | ₹23.65 | ₹23.98 | ₹22.51 | ₹23.25 | 9,737 |
| 2026-08-18 | ₹24.19 | ₹24.31 | ₹23.00 | ₹23.60 | 32,536 |
| 2026-08-17 | ₹23.09 | ₹23.18 | ₹21.40 | ₹23.18 | 63,414 |
| 2026-08-14 | ₹23.87 | ₹23.87 | ₹21.85 | ₹22.08 | 19,190 |
| 2026-08-13 | ₹22.73 | ₹22.85 | ₹21.80 | ₹22.85 | 64,891 |
| 2026-08-12 | ₹23.00 | ₹23.00 | ₹21.50 | ₹21.77 | 40,020 |
| 2026-08-11 | ₹22.90 | ₹22.90 | ₹21.41 | ₹22.40 | 47,189 |
| 2026-08-10 | ₹22.80 | ₹22.80 | ₹21.30 | ₹21.93 | 46,988 |
| 2026-08-07 | ₹23.41 | ₹23.41 | ₹22.24 | ₹22.35 | 53,774 |
| 2026-08-06 | ₹24.50 | ₹24.50 | ₹23.41 | ₹23.41 | 37,859 |
| 2026-08-05 | ₹26.79 | ₹26.79 | ₹24.64 | ₹24.64 | 31,845 |
| 2026-08-04 | ₹26.20 | ₹26.45 | ₹25.00 | ₹25.93 | 35,877 |
| 2026-08-03 | ₹25.50 | ₹26.50 | ₹25.00 | ₹25.21 | 32,940 |
| 2026-07-31 | ₹26.65 | ₹26.65 | ₹25.59 | ₹25.59 | 23,253 |
| 2026-07-30 | ₹28.69 | ₹28.69 | ₹26.93 | ₹26.93 | 31,651 |
| 2026-07-29 | ₹30.05 | ₹30.23 | ₹27.99 | ₹28.34 | 31,744 |
| 2026-07-28 | ₹31.00 | ₹31.35 | ₹29.43 | ₹29.46 | 48,418 |
| 2026-07-27 | ₹32.40 | ₹32.40 | ₹30.06 | ₹30.97 | 7,253 |
| 2026-07-24 | ₹31.80 | ₹32.00 | ₹30.50 | ₹31.07 | 3,068 |
| 2026-07-23 | ₹32.40 | ₹32.40 | ₹31.18 | ₹31.85 | 1,690 |
| 2026-07-22 | ₹31.98 | ₹32.75 | ₹31.80 | ₹32.25 | 1,818 |
| 2026-07-21 | ₹33.63 | ₹33.99 | ₹31.95 | ₹32.30 | 25,038 |
| 2026-07-20 | ₹32.25 | ₹33.94 | ₹31.25 | ₹33.63 | 22,537 |
| 2026-07-17 | ₹31.00 | ₹33.01 | ₹30.00 | ₹32.33 | 13,885 |
| 2026-07-16 | ₹31.93 | ₹31.93 | ₹30.50 | ₹31.44 | 17,493 |
| 2026-07-15 | ₹33.13 | ₹33.13 | ₹31.50 | ₹31.93 | 15,222 |
| 2026-07-14 | ₹32.94 | ₹32.94 | ₹31.13 | ₹31.69 | 6,535 |
| 2026-07-13 | ₹33.94 | ₹33.94 | ₹32.00 | ₹32.27 | 13,572 |
| 2026-07-10 | ₹32.80 | ₹33.20 | ₹31.50 | ₹33.09 | 7,316 |
| 2026-07-09 | ₹31.90 | ₹33.19 | ₹30.36 | ₹32.38 | 14,505 |
| 2026-07-08 | ₹32.50 | ₹32.50 | ₹31.30 | ₹31.95 | 7,029 |
| 2026-07-07 | ₹34.79 | ₹34.79 | ₹32.12 | ₹32.66 | 22,593 |
| 2026-07-06 | ₹34.19 | ₹34.98 | ₹33.55 | ₹33.81 | 9,827 |
| 2026-07-03 | ₹36.48 | ₹36.48 | ₹34.19 | ₹34.19 | 35,936 |
| 2026-07-02 | ₹37.43 | ₹37.43 | ₹35.50 | ₹35.98 | 28,374 |
| 2026-07-01 | ₹35.89 | ₹37.20 | ₹35.89 | ₹36.98 | 8,053 |
| 2026-06-30 | ₹37.00 | ₹37.80 | ₹35.72 | ₹36.00 | 23,117 |
| 2026-06-29 | ₹40.90 | ₹40.90 | ₹37.59 | ₹37.59 | 14,811 |
| 2026-06-25 | ₹39.00 | ₹40.30 | ₹38.50 | ₹39.56 | 6,948 |
| 2026-06-24 | ₹39.00 | ₹39.70 | ₹37.65 | ₹38.56 | 6,416 |
| 2026-06-23 | ₹40.00 | ₹40.00 | ₹37.85 | ₹39.00 | 7,760 |
| 2026-06-22 | ₹41.19 | ₹41.19 | ₹38.50 | ₹39.71 | 9,955 |
| 2026-06-19 | ₹38.75 | ₹40.88 | ₹38.50 | ₹40.01 | 3,473 |
| 2026-06-18 | ₹40.80 | ₹40.80 | ₹38.78 | ₹39.40 | 11,495 |
| 2026-06-17 | ₹41.00 | ₹41.49 | ₹39.10 | ₹40.82 | 9,887 |
| 2026-06-16 | ₹40.98 | ₹41.00 | ₹39.60 | ₹40.33 | 18,933 |
| 2026-06-15 | ₹42.30 | ₹42.34 | ₹39.02 | ₹40.00 | 22,634 |
| 2026-06-12 | ₹40.55 | ₹40.55 | ₹38.40 | ₹40.48 | 48,837 |
| 2026-06-11 | ₹37.80 | ₹38.62 | ₹37.79 | ₹38.62 | 7,183 |
| 2026-06-10 | ₹35.44 | ₹36.80 | ₹35.44 | ₹36.79 | 18,873 |
| 2026-06-09 | ₹34.59 | ₹35.34 | ₹34.25 | ₹35.05 | 17,713 |
| 2026-06-08 | ₹35.55 | ₹37.00 | ₹35.47 | ₹35.79 | 16,909 |
| 2026-06-05 | ₹39.71 | ₹39.79 | ₹37.01 | ₹37.33 | 27,268 |
| 2026-06-04 | ₹40.71 | ₹40.71 | ₹38.50 | ₹38.95 | 17,225 |
| 2026-06-03 | ₹42.24 | ₹42.24 | ₹39.11 | ₹40.07 | 20,359 |
| 2026-06-02 | ₹42.40 | ₹42.40 | ₹40.33 | ₹40.65 | 7,592 |
| 2026-06-01 | ₹44.80 | ₹44.80 | ₹41.56 | ₹41.70 | 12,032 |
| 2026-05-29 | ₹45.18 | ₹45.18 | ₹43.40 | ₹43.74 | 16,838 |
| 2026-05-27 | ₹43.30 | ₹43.80 | ₹42.50 | ₹43.21 | 8,161 |
| 2026-05-26 | ₹43.14 | ₹43.80 | ₹42.16 | ₹42.86 | 6,214 |
| 2026-05-25 | ₹41.65 | ₹43.72 | ₹41.65 | ₹43.04 | 5,382 |
| 2026-05-22 | ₹43.51 | ₹45.38 | ₹41.51 | ₹41.64 | 24,954 |
| 2026-05-21 | ₹42.80 | ₹43.22 | ₹41.79 | ₹43.22 | 11,431 |
| 2026-05-20 | ₹40.51 | ₹42.50 | ₹40.51 | ₹41.17 | 9,204 |
| 2026-05-19 | ₹44.00 | ₹44.70 | ₹41.56 | ₹41.91 | 23,325 |
| 2026-05-18 | ₹44.50 | ₹47.19 | ₹43.46 | ₹43.74 | 29,594 |
| 2026-05-15 | ₹48.00 | ₹48.49 | ₹45.50 | ₹45.74 | 13,258 |
| 2026-05-14 | ₹47.01 | ₹48.34 | ₹47.01 | ₹47.89 | 6,476 |
| 2026-05-13 | ₹48.35 | ₹49.29 | ₹46.88 | ₹48.33 | 13,985 |
| 2026-05-12 | ₹53.99 | ₹54.52 | ₹49.34 | ₹49.34 | 66,265 |
| 2026-05-11 | ₹51.93 | ₹51.93 | ₹49.52 | ₹51.93 | 71,760 |
| 2026-05-08 | ₹49.46 | ₹49.46 | ₹49.46 | ₹49.46 | 5,857 |
| 2026-05-07 | ₹44.87 | ₹47.11 | ₹43.50 | ₹47.11 | 38,786 |
| 2026-05-06 | ₹45.00 | ₹45.39 | ₹43.99 | ₹44.87 | 117,120 |
| 2026-05-05 | ₹46.50 | ₹47.70 | ₹46.05 | ₹46.05 | 142,395 |
| 2026-05-04 | ₹49.01 | ₹50.51 | ₹48.47 | ₹48.47 | 63,122 |
| 2026-04-30 | ₹53.00 | ₹53.80 | ₹51.02 | ₹51.02 | 51,005 |
| 2026-04-29 | ₹52.99 | ₹54.80 | ₹51.61 | ₹53.70 | 53,767 |
| 2026-04-28 | ₹48.96 | ₹54.10 | ₹48.96 | ₹52.99 | 168,265 |
| 2026-04-27 | ₹51.53 | ₹51.53 | ₹51.53 | ₹51.53 | 19,956 |
| 2026-04-24 | ₹59.94 | ₹59.94 | ₹54.24 | ₹54.24 | 100,622 |
| 2026-04-23 | ₹57.60 | ₹57.60 | ₹55.50 | ₹57.09 | 98,342 |
| 2026-04-22 | ₹52.50 | ₹54.86 | ₹51.70 | ₹54.86 | 72,589 |
| 2026-04-21 | ₹53.00 | ₹55.69 | ₹52.02 | ₹52.25 | 198,968 |
| 2026-04-20 | ₹54.75 | ₹60.37 | ₹54.75 | ₹54.75 | 117,944 |
| 2026-04-17 | ₹57.63 | ₹57.63 | ₹57.63 | ₹57.63 | 29,389 |
| 2026-04-16 | ₹67.04 | ₹67.04 | ₹60.66 | ₹60.66 | 240,720 |
| 2026-04-15 | ₹62.74 | ₹63.85 | ₹62.70 | ₹63.85 | 69,239 |
| 2026-04-13 | ₹57.92 | ₹60.81 | ₹55.40 | ₹60.81 | 89,122 |
| 2026-04-10 | ₹57.00 | ₹57.92 | ₹57.00 | ₹57.92 | 57,430 |
| 2026-04-09 | ₹54.40 | ₹55.17 | ₹53.28 | ₹55.17 | 66,347 |
| 2026-04-08 | ₹53.10 | ₹53.10 | ₹51.50 | ₹52.55 | 98,699 |
| 2026-04-07 | ₹51.28 | ₹51.28 | ₹49.10 | ₹50.58 | 53,331 |
| 2026-04-06 | ₹50.07 | ₹50.07 | ₹48.10 | ₹48.95 | 61,093 |
| 2026-04-02 | ₹46.62 | ₹49.88 | ₹45.49 | ₹47.69 | 153,584 |
| 2026-04-01 | ₹48.11 | ₹48.11 | ₹44.50 | ₹47.88 | 91,128 |
| 2026-03-30 | ₹45.82 | ₹45.82 | ₹45.82 | ₹45.82 | 47,697 |
| 2026-03-27 | ₹50.65 | ₹53.29 | ₹48.23 | ₹48.23 | 347,866 |
| 2026-03-25 | ₹51.79 | ₹51.79 | ₹46.87 | ₹50.76 | 271,235 |
| 2026-03-24 | ₹49.33 | ₹49.33 | ₹49.33 | ₹49.33 | 6,527 |
| 2026-03-23 | ₹46.99 | ₹46.99 | ₹46.99 | ₹46.99 | 13,719 |
| 2026-03-20 | ₹44.76 | ₹44.76 | ₹44.76 | ₹44.76 | 51,477 |
| 2026-03-19 | ₹38.57 | ₹42.63 | ₹38.57 | ₹42.63 | 811,856 |
| 2026-03-18 | ₹40.60 | ₹40.60 | ₹40.60 | ₹40.60 | 23,665 |
| 2026-03-17 | ₹42.73 | ₹42.73 | ₹42.73 | ₹42.73 | 18,288 |
| 2026-03-16 | ₹44.97 | ₹44.97 | ₹44.97 | ₹44.97 | 2,712 |
| 2026-03-13 | ₹47.33 | ₹47.33 | ₹47.33 | ₹47.33 | 5,522 |
| 2026-03-12 | ₹49.82 | ₹49.82 | ₹49.82 | ₹49.82 | 6,444 |
| 2026-03-11 | ₹52.44 | ₹52.44 | ₹52.44 | ₹52.44 | 2,414 |
| 2026-03-10 | ₹55.20 | ₹55.20 | ₹55.20 | ₹55.20 | 1,612 |
| 2026-03-09 | ₹58.10 | ₹58.10 | ₹58.10 | ₹58.10 | 542 |
| 2026-03-06 | ₹61.15 | ₹61.15 | ₹61.15 | ₹61.15 | 960 |
| 2026-03-05 | ₹64.36 | ₹64.36 | ₹64.36 | ₹64.36 | 1,062 |
| 2026-03-04 | ₹67.74 | ₹67.74 | ₹67.74 | ₹67.74 | 6,623 |
| 2026-03-02 | ₹71.30 | ₹71.30 | ₹71.30 | ₹71.30 | 239 |
| 2026-02-27 | ₹75.05 | ₹75.05 | ₹75.05 | ₹75.05 | 681 |
| 2026-02-26 | ₹79.00 | ₹79.00 | ₹79.00 | ₹79.00 | 971 |
| 2026-02-25 | ₹83.15 | ₹83.15 | ₹83.15 | ₹83.15 | 1,928 |
| 2026-02-24 | ₹87.50 | ₹87.50 | ₹87.50 | ₹87.50 | 4,168 |
| 2026-02-23 | ₹92.10 | ₹92.10 | ₹92.10 | ₹92.10 | 1,014 |
| 2026-02-20 | ₹96.90 | ₹96.90 | ₹96.90 | ₹96.90 | 1,848 |
| 2026-02-19 | ₹101.95 | ₹101.95 | ₹101.95 | ₹101.95 | 2,947 |
| 2026-02-18 | ₹107.30 | ₹107.30 | ₹107.30 | ₹107.30 | 1,039 |
| 2026-02-17 | ₹112.90 | ₹112.90 | ₹112.90 | ₹112.90 | 768 |
| 2026-02-16 | ₹118.80 | ₹118.80 | ₹118.80 | ₹118.80 | 2,108 |
| 2026-02-13 | ₹125.05 | ₹125.05 | ₹125.05 | ₹125.05 | 1,330 |
| 2026-02-12 | ₹131.60 | ₹131.60 | ₹131.60 | ₹131.60 | 529 |
| 2026-02-11 | ₹138.50 | ₹138.50 | ₹138.50 | ₹138.50 | 1,335 |
| 2026-02-10 | ₹145.75 | ₹145.75 | ₹145.75 | ₹145.75 | 5,605 |
| 2026-02-09 | ₹153.40 | ₹153.40 | ₹153.40 | ₹153.40 | 9,890 |
| 2026-02-06 | ₹161.45 | ₹161.45 | ₹161.45 | ₹161.45 | 552 |
| 2026-02-05 | ₹169.90 | ₹169.90 | ₹169.90 | ₹169.90 | 1,755 |
| 2026-02-04 | ₹178.80 | ₹178.80 | ₹178.80 | ₹178.80 | 2,821 |
| 2026-02-03 | ₹188.20 | ₹188.20 | ₹188.20 | ₹188.20 | 2,445 |
| 2026-02-02 | ₹198.10 | ₹198.10 | ₹198.10 | ₹198.10 | 1,945 |
| 2026-02-01 | ₹208.50 | ₹208.50 | ₹208.50 | ₹208.50 | 3,255 |
| 2026-01-30 | ₹219.45 | ₹219.45 | ₹219.45 | ₹219.45 | 4,431 |
| 2026-01-29 | ₹231.00 | ₹243.35 | ₹231.00 | ₹231.00 | 20,694 |
| 2026-01-28 | ₹256.00 | ₹256.00 | ₹237.05 | ₹243.15 | 27,935 |
| 2026-01-27 | ₹249.60 | ₹252.95 | ₹241.05 | ₹246.70 | 4,674 |
| 2026-01-23 | ₹260.00 | ₹260.00 | ₹245.55 | ₹248.40 | 11,124 |
| 2026-01-22 | ₹271.90 | ₹271.90 | ₹250.45 | ₹256.05 | 49,475 |
| 2026-01-21 | ₹269.50 | ₹269.50 | ₹261.15 | ₹263.60 | 7,956 |
| 2026-01-20 | ₹275.00 | ₹275.00 | ₹268.50 | ₹270.80 | 12,013 |
| 2026-01-19 | ₹270.00 | ₹275.80 | ₹270.00 | ₹273.40 | 16,127 |
| 2026-01-16 | ₹269.90 | ₹276.90 | ₹264.90 | ₹269.00 | 32,544 |
| 2026-01-14 | ₹262.30 | ₹266.90 | ₹257.75 | ₹264.85 | 10,736 |
| 2026-01-13 | ₹260.65 | ₹262.00 | ₹255.25 | ₹260.95 | 17,033 |
| 2026-01-12 | ₹270.00 | ₹270.00 | ₹253.90 | ₹260.65 | 13,033 |
| 2026-01-09 | ₹251.95 | ₹262.10 | ₹244.00 | ₹261.25 | 39,289 |
| 2026-01-08 | ₹237.00 | ₹253.00 | ₹235.25 | ₹249.65 | 13,426 |
| 2026-01-07 | ₹237.65 | ₹250.00 | ₹234.20 | ₹243.50 | 19,494 |
| 2026-01-06 | ₹258.00 | ₹258.00 | ₹241.10 | ₹242.50 | 13,015 |
| 2026-01-05 | ₹249.00 | ₹264.00 | ₹246.00 | ₹251.35 | 10,358 |
| 2026-01-02 | ₹243.60 | ₹252.60 | ₹240.15 | ₹252.40 | 26,901 |
| 2026-01-01 | ₹238.80 | ₹244.00 | ₹236.00 | ₹240.60 | 8,509 |
Trident Texofab Share Price Performance Analysis (Oct 2017 - Oct 2026)
TTFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-91.60%
₹240.60 → ₹20.21
Year to Date
Price Volatility
100.84%
High Volatility
Year to Date
Average Daily Volume
35,907
Year to Date Average
BSE Exchange
Trident Texofab Share Price History – Frequently Asked Questions
Common questions about TTFL historical data and records. For live price, key ratios and fundamentals, see Trident Texofab share price today.
What is the all-time high share price of Trident Texofab (TTFL)?
The all-time high share price of Trident Texofab was ₹379.0 recorded on October 23, 2025 on the BSE exchange.
What is the all-time low share price of Trident Texofab (TTFL)?
The all-time low share price of Trident Texofab was ₹13.35 recorded on October 05, 2017 on the BSE exchange.
How can I download TTFL historical share price data?
You can download Trident Texofab historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TTFL shares?
The highest trading volume day for Trident Texofab was 1,612,216 shares traded on October 16, 2024 on the BSE exchange, with share price at ₹62.41.