Trident Limited (NSE:TRIDENT)
India
· Delayed Price · Currency is INR 27.83
-0.15 (-0.54%)
At close: Dec 5, 2025
Trident Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.80 | 27.98 | 27.75 | 27.83 | 27.83 | -0.54% | 2,246,838 |
| Dec 4, 2025 | 28.02 | 28.15 | 27.90 | 27.98 | 27.98 | -0.50% | 2,508,877 |
| Dec 3, 2025 | 27.90 | 28.22 | 27.71 | 28.12 | 28.12 | 0.75% | 2,736,079 |
| Dec 2, 2025 | 28.01 | 28.02 | 27.59 | 27.91 | 27.91 | -0.61% | 2,995,374 |
| Dec 1, 2025 | 28.35 | 28.49 | 27.50 | 28.08 | 28.08 | -0.57% | 3,468,830 |
| Nov 28, 2025 | 28.20 | 28.35 | 27.98 | 28.24 | 28.24 | 0.21% | 2,865,229 |
| Nov 27, 2025 | 28.37 | 28.54 | 28.04 | 28.18 | 28.18 | -0.67% | 2,580,885 |
| Nov 26, 2025 | 27.82 | 28.50 | 27.69 | 28.37 | 28.37 | 1.98% | 3,753,988 |
| Nov 25, 2025 | 28.19 | 28.24 | 27.77 | 27.82 | 27.82 | -0.86% | 2,783,940 |
| Nov 24, 2025 | 28.47 | 28.48 | 27.96 | 28.06 | 28.06 | -1.13% | 3,781,897 |
| Nov 21, 2025 | 28.50 | 28.69 | 28.28 | 28.38 | 28.38 | -0.73% | 4,629,875 |
| Nov 20, 2025 | 28.63 | 28.80 | 28.50 | 28.59 | 28.59 | 0.11% | 3,636,439 |
| Nov 19, 2025 | 28.39 | 28.68 | 28.35 | 28.56 | 28.56 | 0.63% | 4,084,290 |
| Nov 18, 2025 | 28.55 | 28.61 | 28.23 | 28.38 | 28.38 | -0.25% | 3,099,361 |
| Nov 17, 2025 | 28.40 | 28.96 | 28.40 | 28.45 | 28.45 | 0.85% | 4,738,887 |
| Nov 14, 2025 | 28.69 | 28.69 | 28.02 | 28.21 | 28.21 | -1.95% | 5,053,092 |
| Nov 13, 2025 | 29.10 | 29.13 | 28.35 | 28.77 | 28.77 | -0.52% | 5,196,742 |
| Nov 12, 2025 | 28.45 | 29.00 | 28.25 | 28.92 | 28.92 | 2.81% | 6,463,708 |
| Nov 11, 2025 | 28.15 | 28.33 | 27.83 | 28.13 | 28.13 | 0.75% | 3,375,161 |
| Nov 10, 2025 | 28.05 | 28.15 | 27.90 | 27.92 | 27.92 | -0.46% | 1,946,029 |
| Nov 7, 2025 | 28.05 | 28.32 | 27.73 | 28.05 | 28.05 | -0.04% | 4,708,762 |
| Nov 6, 2025 | 28.62 | 28.65 | 28.01 | 28.06 | 28.06 | -1.96% | 3,222,290 |
| Nov 4, 2025 | 29.01 | 29.04 | 28.53 | 28.62 | 28.62 | -1.00% | 2,605,882 |
| Nov 3, 2025 | 28.63 | 29.14 | 28.58 | 28.91 | 28.91 | 0.98% | 4,084,424 |
| Oct 31, 2025 | 28.70 | 28.94 | 28.52 | 28.63 | 28.63 | -0.62% | 2,511,480 |
| Oct 30, 2025 | 28.99 | 29.09 | 28.74 | 28.81 | 28.81 | -0.55% | 2,351,459 |
| Oct 29, 2025 | 28.52 | 29.21 | 28.47 | 28.97 | 28.97 | 1.61% | 6,924,331 |
| Oct 28, 2025 | 28.75 | 28.75 | 28.40 | 28.51 | 28.51 | -0.38% | 2,807,319 |
| Oct 27, 2025 | 28.64 | 28.72 | 28.55 | 28.62 | 28.62 | 0.10% | 2,914,487 |
| Oct 24, 2025 | 28.72 | 29.00 | 28.40 | 28.59 | 28.59 | -0.42% | 4,155,262 |
| Oct 23, 2025 | 28.81 | 30.00 | 28.53 | 28.71 | 28.71 | 1.81% | 20,570,340 |
| Oct 21, 2025 | 28.00 | 28.29 | 27.91 | 28.20 | 28.20 | 1.04% | 993,758 |
| Oct 20, 2025 | 27.90 | 28.08 | 27.63 | 27.91 | 27.91 | -0.04% | 3,248,554 |
| Oct 17, 2025 | 28.02 | 28.11 | 27.83 | 27.92 | 27.92 | -0.50% | 2,766,644 |
| Oct 16, 2025 | 27.90 | 28.45 | 27.88 | 28.06 | 28.06 | 0.83% | 3,938,638 |
| Oct 15, 2025 | 27.85 | 27.98 | 27.75 | 27.83 | 27.83 | -0.07% | 4,057,873 |
| Oct 14, 2025 | 28.17 | 28.30 | 27.80 | 27.85 | 27.85 | -1.14% | 2,735,167 |
| Oct 13, 2025 | 28.33 | 28.35 | 28.12 | 28.17 | 28.17 | -0.63% | 2,409,554 |
| Oct 10, 2025 | 28.07 | 28.57 | 28.07 | 28.35 | 28.35 | 0.78% | 3,640,595 |
| Oct 9, 2025 | 28.21 | 28.34 | 28.02 | 28.13 | 28.13 | -0.64% | 3,231,380 |
| Oct 8, 2025 | 28.30 | 28.50 | 28.13 | 28.31 | 28.31 | -0.07% | 3,232,120 |
| Oct 7, 2025 | 28.49 | 28.57 | 28.28 | 28.33 | 28.33 | -0.28% | 3,032,110 |
| Oct 6, 2025 | 28.70 | 28.88 | 28.26 | 28.41 | 28.41 | -0.70% | 3,206,666 |
| Oct 3, 2025 | 28.31 | 28.69 | 28.25 | 28.61 | 28.61 | 1.06% | 3,271,383 |
| Oct 1, 2025 | 28.15 | 28.44 | 28.00 | 28.31 | 28.31 | 0.50% | 2,760,226 |
| Sep 30, 2025 | 28.20 | 28.50 | 28.00 | 28.17 | 28.17 | 0.11% | 2,730,565 |
| Sep 29, 2025 | 28.69 | 28.76 | 28.05 | 28.14 | 28.14 | -1.92% | 3,530,300 |
| Sep 26, 2025 | 28.99 | 29.00 | 28.40 | 28.69 | 28.69 | -1.34% | 4,959,324 |
| Sep 25, 2025 | 29.59 | 29.59 | 29.00 | 29.08 | 29.08 | -1.62% | 3,170,964 |
| Sep 24, 2025 | 29.80 | 29.96 | 29.50 | 29.56 | 29.56 | -1.00% | 4,106,405 |
| Sep 23, 2025 | 30.42 | 30.48 | 29.73 | 29.86 | 29.86 | -1.61% | 4,545,100 |
| Sep 22, 2025 | 30.19 | 30.65 | 30.02 | 30.35 | 30.35 | 0.76% | 9,358,250 |
| Sep 19, 2025 | 29.91 | 30.27 | 29.72 | 30.12 | 30.12 | 0.84% | 6,689,703 |
| Sep 18, 2025 | 30.01 | 30.18 | 29.70 | 29.87 | 29.87 | -0.30% | 4,362,058 |
| Sep 17, 2025 | 29.89 | 30.25 | 29.73 | 29.96 | 29.96 | 0.77% | 6,868,609 |
| Sep 16, 2025 | 29.11 | 30.36 | 29.07 | 29.73 | 29.73 | 2.52% | 16,672,320 |
| Sep 15, 2025 | 29.00 | 29.22 | 28.82 | 29.00 | 29.00 | 0.24% | 4,765,189 |
| Sep 12, 2025 | 29.20 | 29.40 | 28.90 | 28.93 | 28.93 | -0.55% | 3,326,366 |
| Sep 11, 2025 | 29.16 | 29.29 | 28.80 | 29.09 | 29.09 | -0.24% | 4,583,946 |
| Sep 10, 2025 | 28.40 | 30.00 | 28.40 | 29.16 | 29.16 | 3.74% | 31,512,030 |
| Sep 9, 2025 | 28.37 | 28.48 | 28.02 | 28.11 | 28.11 | -0.43% | 2,405,028 |
| Sep 8, 2025 | 28.32 | 28.57 | 28.09 | 28.23 | 28.23 | -0.04% | 2,897,218 |
| Sep 5, 2025 | 28.39 | 28.54 | 28.08 | 28.24 | 28.24 | -0.35% | 2,964,800 |
| Sep 4, 2025 | 29.00 | 29.11 | 28.20 | 28.34 | 28.34 | -0.14% | 4,157,393 |
| Sep 3, 2025 | 28.41 | 28.70 | 28.24 | 28.38 | 28.38 | -0.11% | 4,568,085 |
| Sep 2, 2025 | 27.62 | 28.84 | 27.58 | 28.41 | 28.41 | 2.97% | 9,880,230 |
| Sep 1, 2025 | 27.30 | 27.74 | 27.27 | 27.59 | 27.59 | 0.80% | 2,765,136 |
| Aug 29, 2025 | 27.28 | 27.81 | 27.20 | 27.37 | 27.37 | -0.47% | 3,787,496 |
| Aug 28, 2025 | 27.35 | 27.75 | 27.14 | 27.50 | 27.50 | -0.79% | 5,200,887 |
| Aug 26, 2025 | 28.20 | 28.23 | 27.60 | 27.72 | 27.72 | -1.81% | 3,928,085 |
| Aug 25, 2025 | 28.25 | 28.73 | 28.12 | 28.23 | 28.23 | -0.91% | 3,381,800 |
| Aug 22, 2025 | 28.64 | 28.80 | 28.31 | 28.49 | 28.49 | -0.49% | 3,047,631 |
| Aug 21, 2025 | 28.95 | 29.10 | 28.58 | 28.63 | 28.63 | -1.04% | 3,262,204 |
| Aug 20, 2025 | 28.73 | 29.14 | 28.40 | 28.93 | 28.93 | 0.70% | 5,408,191 |
| Aug 19, 2025 | 28.01 | 28.88 | 28.01 | 28.73 | 28.73 | 2.24% | 8,768,105 |
| Aug 18, 2025 | 28.28 | 28.42 | 28.02 | 28.10 | 28.10 | 0.46% | 3,812,795 |
| Aug 14, 2025 | 28.13 | 28.29 | 27.85 | 27.97 | 27.97 | -0.36% | 3,246,867 |
| Aug 13, 2025 | 27.90 | 28.20 | 27.81 | 28.07 | 28.07 | 0.61% | 3,445,963 |
| Aug 12, 2025 | 27.67 | 28.01 | 27.65 | 27.90 | 27.90 | 1.09% | 4,207,843 |
| Aug 11, 2025 | 27.90 | 27.90 | 27.26 | 27.60 | 27.60 | -0.29% | 5,381,114 |
| Aug 8, 2025 | 28.24 | 28.30 | 27.52 | 27.68 | 27.68 | -1.28% | 4,659,043 |
| Aug 7, 2025 | 27.70 | 28.28 | 27.46 | 28.04 | 28.04 | -0.07% | 7,117,248 |
| Aug 6, 2025 | 28.71 | 28.84 | 28.00 | 28.06 | 28.06 | -1.41% | 6,156,397 |
| Aug 5, 2025 | 28.86 | 29.12 | 28.39 | 28.46 | 28.46 | -0.63% | 6,522,231 |
| Aug 4, 2025 | 29.00 | 29.20 | 28.38 | 28.64 | 28.64 | -0.90% | 9,697,230 |
| Aug 1, 2025 | 30.05 | 30.09 | 28.58 | 28.90 | 28.90 | -3.63% | 9,492,370 |
| Jul 31, 2025 | 29.89 | 30.50 | 29.28 | 29.99 | 29.99 | -2.25% | 10,686,960 |
| Jul 30, 2025 | 31.00 | 31.18 | 30.60 | 30.68 | 30.68 | -0.94% | 6,177,817 |
| Jul 29, 2025 | 30.75 | 31.13 | 30.20 | 30.97 | 30.97 | 0.88% | 8,075,521 |
| Jul 28, 2025 | 31.56 | 31.89 | 30.52 | 30.70 | 30.70 | -2.51% | 17,666,500 |
| Jul 25, 2025 | 32.95 | 33.66 | 31.01 | 31.49 | 31.49 | -0.13% | 143,915,400 |
| Jul 24, 2025 | 31.19 | 31.90 | 31.01 | 31.53 | 31.53 | 1.71% | 12,389,260 |
| Jul 23, 2025 | 30.52 | 31.10 | 30.42 | 31.00 | 31.00 | 2.07% | 6,999,187 |
| Jul 22, 2025 | 31.69 | 31.76 | 29.77 | 30.37 | 30.37 | -3.71% | 11,405,430 |
| Jul 21, 2025 | 31.73 | 31.80 | 31.44 | 31.54 | 31.54 | 0.19% | 5,031,058 |
| Jul 18, 2025 | 31.99 | 32.13 | 31.36 | 31.48 | 31.48 | -1.13% | 5,076,950 |
| Jul 17, 2025 | 31.49 | 32.24 | 31.44 | 31.84 | 31.84 | 1.50% | 11,929,380 |
| Jul 16, 2025 | 31.36 | 31.82 | 31.30 | 31.37 | 31.37 | 0.19% | 3,643,015 |
| Jul 15, 2025 | 31.40 | 31.68 | 31.23 | 31.31 | 31.31 | 0.38% | 3,695,375 |
| Jul 14, 2025 | 31.70 | 31.75 | 31.10 | 31.19 | 31.19 | -1.61% | 5,178,910 |