Skip to main content
Trident Limited (BOM:521064)
India flag India · Delayed Price · Currency is INR
22.96
-0.75 (-3.16%)
At close: Mar 9, 2026

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.6224.0723.5523.7123.71-0.67%434,599
Mar 5, 202623.8624.1223.5523.8723.871.19%787,639
Mar 4, 202623.4124.2423.4123.5923.59-3.60%1,517,813
Mar 2, 202622.6624.9422.6624.4724.47-4.26%600,685
Feb 27, 202625.8825.8825.3325.5625.56-0.51%545,412
Feb 26, 202625.8826.0025.5525.6925.69-1.19%492,559
Feb 25, 202625.8126.1925.4126.0026.000.42%873,588
Feb 24, 202626.4526.5025.6125.8925.89-2.60%1,119,452
Feb 23, 202625.7627.4525.7626.5826.584.07%5,005,924
Feb 20, 202625.8925.9225.5025.5425.54-1.47%516,619
Feb 19, 202626.2426.3525.6525.9225.92-1.44%595,288
Feb 18, 202626.3626.6326.2126.3026.30-0.30%312,012
Feb 17, 202626.3826.6026.2526.3826.38-0.11%471,142
Feb 16, 202626.7126.8026.2926.4126.41-1.09%665,513
Feb 13, 202626.5727.4626.0526.7026.700.26%743,257
Feb 12, 202626.5027.4026.3826.6326.63-1.11%1,649,292
Feb 11, 202627.1727.6726.7026.9326.93-2.07%1,372,698
Feb 10, 202627.7227.9427.1527.5027.50-3.03%2,020,594
Feb 9, 202628.1628.7427.8228.3628.362.46%1,233,484
Feb 6, 202628.0928.2027.2727.6827.68-1.88%918,385
Feb 5, 202629.3229.3228.0728.2128.21-3.69%1,377,940
Feb 4, 202629.0829.9928.6029.2929.291.98%4,727,107
Feb 3, 202630.5130.8528.2928.7228.7211.27%7,277,341
Feb 2, 202625.8625.9425.1025.8125.81-0.58%1,064,698
Feb 1, 202626.1228.1725.5125.9625.96-0.12%2,739,525
Jan 30, 202625.6926.2925.2625.9925.990.74%934,947
Jan 29, 202626.3826.4925.6425.8025.80-1.68%445,754
Jan 28, 202626.3126.4025.9026.2426.241.51%1,084,211
Jan 27, 202626.0126.4225.3025.8525.851.85%1,559,596
Jan 23, 202626.3426.3425.1025.3825.38-2.76%412,824
Jan 22, 202624.7526.5824.7526.1026.106.27%1,273,297
Jan 21, 202624.6924.8024.1124.5624.56-0.49%1,267,497
Jan 20, 202625.0525.1124.5224.6824.68-2.02%867,445
Jan 19, 202625.5525.5525.0825.1925.19-1.22%322,600
Jan 16, 202625.4625.6425.3225.5025.500.20%581,471
Jan 14, 202625.3825.6025.2125.4525.450.24%594,614
Jan 13, 202625.5525.9925.3025.3925.39-0.31%748,014
Jan 12, 202626.1926.2025.0425.4725.47-2.90%1,392,286
Jan 9, 202627.0927.0925.8226.2326.23-3.28%1,803,045
Jan 8, 202626.1728.5026.1327.1227.123.27%8,615,436
Jan 7, 202626.5526.6926.1026.2626.26-1.35%311,261
Jan 6, 202626.8126.9426.5526.6226.62-1.22%459,206
Jan 5, 202627.0127.2926.8926.9526.95-0.30%529,059
Jan 2, 202626.7127.0826.6727.0327.030.75%578,483
Jan 1, 202626.7726.9526.6726.8326.830.26%357,463
Dec 31, 202526.5526.8926.5526.7626.760.68%221,103
Dec 30, 202526.3726.6526.3726.5826.580.04%405,297
Dec 29, 202526.7726.8726.5026.5726.57-1.19%481,435
Dec 26, 202527.0027.1326.8526.8926.89-0.66%462,490
Dec 24, 202527.1027.2226.9727.0727.07-0.15%153,096
Dec 23, 202526.9627.4926.9627.1127.110.48%336,977
Dec 22, 202526.9327.1526.9326.9826.980.07%387,752
Dec 19, 202526.2127.1826.2126.9626.960.94%682,547
Dec 18, 202526.9327.0026.4526.7126.71-1.18%542,500
Dec 17, 202527.0027.4126.9027.0327.03-561,886
Dec 16, 202527.3127.5027.0027.0327.03-1.39%560,027
Dec 15, 202527.3827.6527.3427.4127.41-0.87%411,842
Dec 12, 202527.7127.9227.5427.6527.65-0.18%352,362
Dec 11, 202527.5027.9327.5027.7027.700.18%131,785
Dec 10, 202527.6228.0027.5527.6527.650.29%133,058
Dec 9, 202526.9127.8726.6327.5727.571.85%220,813
Dec 8, 202527.7827.9227.0027.0727.07-2.80%709,899
Dec 5, 202527.8027.9927.7727.8527.85-0.50%432,430
Dec 4, 202527.9928.2327.9127.9927.99-0.43%182,526
Dec 3, 202527.8828.1527.7028.1128.110.68%445,759
Dec 2, 202527.8628.0227.6927.9227.92-0.43%110,230
Dec 1, 202528.3128.4927.8928.0428.04-0.64%198,240
Nov 28, 202528.1428.4027.9628.2228.220.07%386,683
Nov 27, 202528.3328.5428.0528.2028.20-0.46%182,377
Nov 26, 202527.7828.4627.7228.3328.331.87%305,646
Nov 25, 202528.1628.2327.7527.8127.81-0.89%466,116
Nov 24, 202528.4028.5027.9428.0628.06-1.13%502,229
Nov 21, 202528.5428.6828.3128.3828.38-0.70%218,682
Nov 20, 202528.6028.7928.4728.5828.580.04%535,562
Nov 19, 202528.3428.6828.3428.5728.570.70%299,860
Nov 18, 202528.4428.5828.2228.3728.37-0.35%551,268
Nov 17, 202528.2828.9528.2828.4728.470.89%739,523
Nov 14, 202528.6828.6828.0328.2228.22-1.98%708,361
Nov 13, 202529.1029.1028.4028.7928.79-0.45%777,430
Nov 12, 202528.6228.9928.2628.9228.922.88%499,644
Nov 11, 202528.1328.3127.8128.1128.110.61%486,597
Nov 10, 202528.0528.1427.9027.9427.94-0.46%400,759
Nov 7, 202528.0128.3027.7028.0728.07-667,234
Nov 6, 202528.6028.6428.0028.0728.07-1.99%654,293
Nov 4, 202529.0929.0928.5428.6428.64-0.90%192,466
Nov 3, 202528.6029.1428.5928.9028.900.91%648,686
Oct 31, 202528.6728.9528.5328.6428.64-0.59%431,941
Oct 30, 202529.0029.0628.7028.8128.81-0.66%441,414
Oct 29, 202528.4729.2428.4729.0029.001.83%402,449
Oct 28, 202528.7828.7828.4028.4828.48-0.45%196,870
Oct 27, 202528.6528.7028.5228.6128.610.07%589,919
Oct 24, 202528.7028.9328.4028.5928.59-0.49%553,020
Oct 23, 202528.8729.5828.5628.7328.731.88%2,465,644
Oct 21, 202527.7628.3027.7628.2028.200.97%341,220
Oct 20, 202527.8628.0727.6227.9327.930.04%492,564
Oct 17, 202527.9628.1327.8127.9227.92-0.57%532,868
Oct 16, 202527.8528.4527.8528.0828.080.93%205,356
Oct 15, 202527.8027.9927.7527.8227.82-0.11%582,375
Oct 14, 202528.1328.3027.8027.8527.85-1.17%554,929
Oct 13, 202528.2028.3628.0828.1828.18-0.60%497,489