Trident Texofab share price history

BSE: 540726Textiles & ApparelsSmall Cap

Trident Texofab Limited · Face value ₹10 · Listed Oct 2017

₹17.06₹0.89 (5.50%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹16.17.

30 Oct: open ₹16.40, high ₹17.30, low ₹15.25

52-week range of traded prices to 30 Oct 2026

₹15.25Low, 30 Oct 2026₹364.95High, 30 Oct 2025

Market cap: ₹26 Cr2,648th largest listed
P/E: 121.42
P/E without one-offs: 19.12
P/B: 0.46
Dividend yield: Nonein the last 12 months
ROE: 0.4%
ROE without one-offs: 2.6%
ROCE: 3.2%
Debt to equity: 0.60
Volume, BSE: 38,572

Trident Texofab share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Trident Texofab's share price is on record from 5 Oct 2017, when it closed at ₹15.00, to 30 Oct 2026. Its highest close was ₹379.00 on 23 Oct 2025 and its lowest ₹15.00 on 5 Oct 2017, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.06	−92.7%	273.40	16.00	238.80	276.90	15.25	70,99,842
2025	234.10	+39.2%	379.00	149.40	171.40	379.00	146.25	60,13,487
2024	168.20	+165.8%	168.20	37.27	64.79	168.20	36.15	1,04,36,710
2023	63.29	−32.2%	92.55	54.73	92.20	95.15	52.26	23,75,750
2022	93.35	+95.5%	196.20	46.85	49.95	206.00	46.10	1,11,84,347
2021	47.75	+54.3%	50.55	24.20	32.40	54.00	22.40	53,68,075
2020	30.95	−21.8%	45.00	24.25	39.27	49.50	24.00	16,79,270
2019	39.58	−2.6%	45.00	32.29	39.17	47.08	31.67	17,40,000
2018	40.63	−1.0%	60.96	34.58	41.25	61.35	33.75	54,48,000
2017	41.04	–	41.04	15.00	13.33	41.04	13.33	52,70,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 5 Oct 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.06	−18.6%	21.39	21.79	15.25	4,15,109
Sep 2026	20.95	−10.0%	23.30	24.42	20.00	6,27,323
Aug 2026	23.29	−9.0%	25.50	26.79	21.30	7,37,352
Jul 2026	25.59	−28.9%	35.89	37.43	25.59	3,96,810
Jun 2026	36.00	−17.7%	44.80	44.80	34.25	3,29,420
May 2026	43.74	−14.3%	49.01	54.52	40.51	6,74,127
Apr 2026	51.02	+11.3%	48.11	67.04	44.50	18,91,540
Mar 2026	45.82	−38.9%	71.30	71.30	38.57	16,20,460
Feb 2026	75.05	−65.8%	208.50	208.50	75.05	48,934
Jan 2026	219.45	−6.3%	238.80	276.90	219.45	3,58,767
Dec 2025	234.10	−32.0%	360.00	360.00	224.00	11,95,737
Nov 2025	344.15	−1.8%	335.05	364.85	303.10	1,76,386
Oct 2025	350.55	+7.6%	332.20	379.00	325.00	2,70,621
Sep 2025	325.70	+31.3%	259.00	326.40	240.00	4,79,243
Aug 2025	248.00	+16.4%	215.00	255.00	204.00	1,80,232
Jul 2025	213.00	−1.2%	212.00	218.00	202.20	5,02,271
Jun 2025	215.55	+7.8%	204.50	220.00	199.00	6,00,874
May 2025	199.95	0.0%	200.00	205.50	187.30	4,37,492
Apr 2025	200.00	+14.4%	166.15	210.90	163.45	5,43,798
Mar 2025	174.80	+1.7%	164.10	180.00	162.00	3,98,249
Feb 2025	171.95	+9.8%	156.00	184.95	147.00	5,80,279
Jan 2025	156.55	−6.9%	171.40	190.00	146.25	6,48,305
Dec 2024	168.20	+39.6%	122.90	168.20	122.90	11,03,713
Nov 2024	120.50	+12.6%	107.00	120.50	99.15	7,40,527
Oct 2024	107.00	+127.9%	44.40	121.00	44.00	46,74,220
Sep 2024	46.96	+4.4%	46.48	52.30	42.05	3,61,221
Aug 2024	44.97	+0.4%	45.99	48.30	38.15	3,87,359
Jul 2024	44.78	+0.2%	45.50	47.90	36.15	12,29,848
Jun 2024	44.69	−2.1%	46.50	54.00	44.10	7,29,723
May 2024	45.63	−8.6%	50.60	51.30	40.65	1,54,542
Apr 2024	49.91	+2.2%	50.99	53.87	45.75	1,49,616
Mar 2024	48.82	−15.2%	58.75	59.80	47.90	2,93,381
Feb 2024	57.56	−11.6%	66.50	67.70	55.35	2,77,174
Jan 2024	65.14	+2.9%	64.79	71.30	62.00	3,35,386
Dec 2023	63.29	−3.4%	66.49	66.49	60.30	1,42,091
Nov 2023	65.51	+0.2%	65.00	71.90	62.00	1,21,075
Oct 2023	65.41	−3.8%	67.71	71.99	61.30	1,09,907
Sep 2023	67.97	+9.6%	62.00	76.10	60.55	4,51,802
Aug 2023	61.99	−0.6%	63.40	68.00	59.00	1,65,268
Jul 2023	62.35	−5.9%	67.00	69.30	60.75	2,39,544
Jun 2023	66.28	+3.6%	64.00	69.30	53.90	2,36,417
May 2023	64.00	−6.7%	67.25	69.50	60.00	1,18,593
Apr 2023	68.58	+19.2%	57.75	72.48	57.75	1,71,391
Mar 2023	57.54	−13.6%	66.60	73.55	52.26	2,72,876
Feb 2023	66.60	−17.6%	79.35	91.50	60.80	1,98,977
Jan 2023	80.80	−13.4%	92.20	95.15	78.50	1,47,809
Dec 2022	93.35	+13.7%	81.75	112.85	78.25	2,09,497
Nov 2022	82.10	−24.0%	108.90	112.00	81.40	2,05,330
Oct 2022	108.05	−16.3%	122.70	134.90	100.10	5,93,372
Sep 2022	129.10	−1.9%	131.60	206.00	123.50	32,33,932
Aug 2022	131.60	+17.0%	114.75	134.00	107.25	11,61,283
Jul 2022	112.50	−9.2%	122.05	134.00	97.20	7,75,702
Jun 2022	123.85	+25.5%	99.20	129.00	95.00	7,19,049
May 2022	98.70	−9.4%	106.80	113.70	85.80	3,78,199
Apr 2022	109.00	+76.1%	62.00	113.85	60.00	10,14,205
Mar 2022	61.90	−4.2%	64.60	68.70	59.60	1,16,308
Feb 2022	64.60	+20.7%	53.50	79.80	51.00	15,92,779
Jan 2022	53.50	+12.0%	49.95	62.90	46.10	11,84,691
Dec 2021	47.75	+6.6%	45.15	54.00	41.55	9,74,628
Nov 2021	44.80	+15.9%	42.30	51.00	36.60	7,73,908
Oct 2021	38.65	+0.7%	39.75	51.80	35.60	11,73,064
Sep 2021	38.40	+10.7%	35.75	41.75	32.40	7,53,383
Aug 2021	34.70	−5.8%	37.10	40.75	30.20	3,47,980
Jul 2021	36.85	−0.4%	38.00	39.60	32.35	2,70,807
Jun 2021	37.00	+8.0%	33.20	44.05	32.60	3,05,740
May 2021	34.25	+30.0%	27.45	34.80	24.80	1,74,013
Apr 2021	26.35	+2.3%	28.20	31.40	24.50	62,494
Mar 2021	25.75	−0.2%	25.55	28.85	23.35	2,52,330
Feb 2021	25.80	+2.2%	25.20	30.50	22.40	1,60,896
Jan 2021	25.25	−18.4%	32.40	33.90	22.60	1,18,832
Dec 2020	30.95	+3.5%	29.90	36.00	26.30	84,581
Nov 2020	29.90	+19.6%	25.25	30.10	24.00	56,144
Oct 2020	25.00	−13.0%	27.35	30.45	24.25	81,745
Sep 2020	28.75	+2.7%	27.50	29.80	25.15	1,68,000
Aug 2020	28.00	−10.4%	33.21	49.50	27.85	5,95,200
Jul 2020	31.25	+9.9%	28.75	32.71	28.13	60,000
Jun 2020	28.44	−13.6%	33.13	33.13	28.44	26,400
May 2020	32.92	−19.9%	32.88	32.92	32.88	7,200
Apr 2020	41.08	−4.8%	34.54	41.08	34.54	9,600
Mar 2020	43.17	+17.1%	34.96	43.17	27.08	1,48,800
Feb 2020	36.88	−1.8%	37.50	37.60	33.33	2,30,400
Jan 2020	37.56	−5.1%	39.27	39.42	32.50	2,11,200
Dec 2019	39.58	+18.7%	34.79	39.58	33.75	86,400
Nov 2019	33.35	−2.2%	34.15	40.42	32.92	1,34,400
Oct 2019	34.10	−6.5%	35.21	37.08	31.67	1,70,400
Sep 2019	36.46	−6.6%	37.50	39.17	35.42	1,46,400
Aug 2019	39.02	−7.2%	39.58	42.50	37.50	91,200
Jul 2019	42.06	+1.6%	40.42	42.81	39.58	1,65,600
Jun 2019	41.40	−1.4%	42.88	44.21	39.58	2,83,200
May 2019	41.98	−5.8%	40.42	47.08	38.75	1,53,600
Apr 2019	44.58	+9.1%	40.73	45.00	39.58	2,37,600
Mar 2019	40.88	−1.9%	41.67	42.06	39.58	50,400
Feb 2019	41.69	+0.5%	41.21	43.75	38.75	1,29,600
Jan 2019	41.48	+2.1%	39.17	44.17	38.33	91,200
Dec 2018	40.63	−5.8%	42.92	44.17	39.58	1,22,400
Nov 2018	43.13	+3.6%	41.63	50.00	41.63	1,34,400
Oct 2018	41.63	+3.0%	40.42	43.96	37.73	2,59,200
Sep 2018	40.42	−6.8%	42.50	43.71	40.42	3,91,200
Aug 2018	43.38	+1.1%	43.33	45.00	41.67	3,31,200
Jul 2018	42.92	−2.3%	42.92	47.08	40.83	4,17,600
Jun 2018	43.94	−11.5%	49.58	49.63	40.83	4,92,000
May 2018	49.63	−10.5%	57.92	61.21	49.58	3,91,200
Apr 2018	55.42	+5.6%	55.63	61.35	50.63	6,24,000
Mar 2018	52.48	+22.3%	44.17	54.08	41.67	14,88,000
Feb 2018	42.92	+21.2%	35.83	42.92	33.75	5,47,200
Jan 2018	35.42	−13.7%	41.25	41.92	35.42	2,49,600
Dec 2017	41.04	+23.1%	34.17	41.04	34.13	2,97,600
Nov 2017	33.33	+45.7%	22.92	34.17	22.29	7,20,000
Oct 2017	22.88	–	13.33	23.75	13.33	42,52,800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	16.40	17.30	15.25	17.06	16.37	38,572
29 Oct 2026	16.29	16.29	15.66	16.17	16.17	27,255
28 Oct 2026	17.37	17.37	15.55	16.00	16.05	79,298
27 Oct 2026	17.17	17.60	16.55	17.08	17.08	3,837
26 Oct 2026	17.52	18.07	16.66	17.17	17.17	12,360
23 Oct 2026	18.40	18.60	17.13	17.51	17.89	32,105
22 Oct 2026	18.02	18.37	17.03	17.85	17.72	8,290
21 Oct 2026	19.25	19.47	17.50	18.31	18.52	18,420
19 Oct 2026	18.68	19.87	18.68	19.06	19.34	3,074
16 Oct 2026	19.49	19.99	19.06	19.19	19.37	23,370
15 Oct 2026	19.99	19.99	18.16	19.49	19.31	24,035
14 Oct 2026	21.79	21.79	19.25	19.39	19.49	45,837
13 Oct 2026	20.03	20.80	19.50	20.00	19.97	13,247
12 Oct 2026	19.60	20.80	19.60	20.24	20.10	9,703
9 Oct 2026	21.00	21.00	19.40	20.00	20.42	14,334
8 Oct 2026	21.30	21.30	19.20	20.02	20.05	14,039
7 Oct 2026	21.70	21.70	20.26	20.43	20.54	3,817
6 Oct 2026	20.50	20.93	20.01	20.75	20.40	13,637
5 Oct 2026	20.50	20.98	20.10	20.21	20.46	13,888
1 Oct 2026	21.39	21.39	20.51	20.60	20.74	15,991
30 Sep 2026	21.01	21.97	20.56	20.95	20.97	15,379
29 Sep 2026	21.79	21.86	20.50	21.35	21.34	55,762

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Trident Texofab bonus and split history

Ex-date	Event	Price factor	What happened
11 Aug 2020	Bonus	0.4167	Holders received 7 bonus shares for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.