Skip to main content
Trident Limited (BOM:521064)
India flag India · Delayed Price · Currency is INR
26.09
-0.07 (-0.27%)
At close: Apr 28, 2026

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1126.3025.9426.0926.09-0.27%204,594
Apr 27, 202625.6326.4325.6326.1626.162.71%1,073,090
Apr 24, 202625.9326.2325.3325.4725.47-2.08%795,419
Apr 23, 202625.9526.2425.9126.0126.01-0.34%425,595
Apr 22, 202625.7226.2725.7226.1026.100.62%635,122
Apr 21, 202625.7026.2825.6725.9425.940.93%961,553
Apr 20, 202626.0326.1525.5625.7025.70-1.61%633,739
Apr 17, 202625.8926.2025.8426.1226.120.93%662,950
Apr 16, 202625.9526.3225.6625.8825.880.58%717,008
Apr 15, 202625.5025.8725.4425.7325.732.14%987,932
Apr 13, 202624.7925.4724.3225.1925.19-0.55%486,263
Apr 10, 202625.0125.5825.0125.3325.331.60%900,931
Apr 9, 202625.0325.3424.8224.9324.93-0.64%694,101
Apr 8, 202624.6225.2024.6225.0925.094.15%1,441,801
Apr 7, 202623.9224.4123.8524.0924.09-0.54%639,674
Apr 6, 202624.2124.3023.5924.2224.220.62%545,585
Apr 2, 202623.3024.3422.9824.0724.070.80%518,493
Apr 1, 202623.3124.0723.0323.8823.885.94%1,311,272
Mar 30, 202623.3723.5722.3122.5422.54-5.25%1,979,263
Mar 27, 202624.2124.6023.5523.7923.79-4.00%1,576,029
Mar 25, 202625.3325.5724.4024.7824.78-2.48%1,269,523
Mar 24, 202625.1625.5424.2425.4125.411.32%2,157,452
Mar 23, 202623.6125.7523.0025.0825.083.38%3,401,244
Mar 20, 202623.7024.4223.6524.2624.262.58%972,130
Mar 19, 202624.0324.0323.3423.6523.65-3.47%1,380,851
Mar 18, 202622.2625.1022.1924.5024.5010.86%3,917,379
Mar 17, 202622.6622.6722.0022.1022.10-2.17%611,921
Mar 16, 202622.7923.2022.1922.5922.59-1.48%430,792
Mar 13, 202623.3023.3022.8522.9322.93-1.59%538,527
Mar 12, 202623.0523.5022.6223.3023.300.52%679,944
Mar 11, 202623.3023.6123.0123.1823.180.04%246,291
Mar 10, 202623.0223.5122.9923.1723.170.91%440,041
Mar 9, 202623.0723.4522.6822.9622.96-3.16%1,199,064
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