Skip to main content
Trident Limited (NSE:TRIDENT)
India flag India · Delayed Price · Currency is INR
22.98
-0.71 (-3.00%)
Mar 9, 2026, 3:30 PM IST

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1423.4722.6722.88--3.42%4,466,933
Mar 6, 202623.6424.0723.5623.6923.69-0.67%3,498,054
Mar 5, 202623.8123.9823.5523.8523.851.15%4,714,404
Mar 4, 202623.8024.3023.5023.5823.58-3.52%7,008,695
Mar 2, 202624.0024.8624.0024.4424.44-4.46%8,842,192
Feb 27, 202625.6225.7525.3525.5825.58-0.16%3,684,543
Feb 26, 202625.9826.0525.5025.6225.62-1.39%4,293,864
Feb 25, 202625.8526.1625.4125.9825.980.43%6,839,114
Feb 24, 202626.4926.4925.5925.8725.87-2.63%9,518,472
Feb 23, 202625.9727.4825.8226.5726.574.07%46,505,200
Feb 20, 202625.9426.0025.4925.5325.53-1.47%3,956,064
Feb 19, 202626.2826.3725.6125.9125.91-1.41%3,525,527
Feb 18, 202626.4026.5526.2026.2826.28-0.38%3,784,292
Feb 17, 202626.4026.6226.2426.3826.38-0.08%3,514,066
Feb 16, 202626.7526.7526.3026.4026.40-1.05%4,461,722
Feb 13, 202626.5027.4826.0626.6826.68-0.15%11,730,520
Feb 12, 202626.5027.4026.4126.7226.72-0.74%9,711,028
Feb 11, 202627.3027.6626.6926.9226.92-2.07%9,906,678
Feb 10, 202627.7528.0027.1727.4927.49-2.97%16,732,090
Feb 9, 202628.1028.7427.8028.3328.332.31%25,340,090
Feb 6, 202628.1528.1527.2727.6927.69-1.81%7,098,363
Feb 5, 202629.3029.3128.0228.2028.20-3.66%10,688,980
Feb 4, 202629.0029.9928.5929.2729.271.95%29,364,900
Feb 3, 202630.9430.9428.3028.7128.7111.32%52,563,900
Feb 2, 202625.9025.9525.1025.7925.79-0.31%6,819,281
Feb 1, 202626.2628.2025.5125.8725.87-0.54%32,714,010
Jan 30, 202625.6526.3025.3226.0126.010.81%6,891,377
Jan 29, 202626.4026.5025.6525.8025.80-1.79%5,415,302
Jan 28, 202626.3026.4025.9226.2726.271.62%7,948,419
Jan 27, 202626.0126.4625.2925.8525.851.93%14,115,630
Jan 23, 202626.2526.3025.0525.3625.36-2.91%6,418,372
Jan 22, 202624.7526.6324.7526.1226.126.53%9,238,526
Jan 21, 202624.6724.7924.1224.5224.52-0.61%6,154,277
Jan 20, 202625.0925.1324.5124.6724.67-1.99%4,801,770
Jan 19, 202625.5025.5025.0825.1725.17-1.41%3,255,302
Jan 16, 202625.4425.6425.3325.5325.530.35%3,931,344
Jan 14, 202625.3225.6025.2225.4425.440.24%4,871,487
Jan 13, 202625.6125.9225.2925.3825.38-0.35%7,139,695
Jan 12, 202626.1926.2025.0425.4725.47-2.75%10,883,970
Jan 9, 202626.9626.9725.8126.1926.19-3.39%18,378,794
Jan 8, 202626.1928.5026.1127.1127.113.32%99,706,880
Jan 7, 202626.6026.6626.1126.2426.24-1.46%4,108,481
Jan 6, 202626.9026.9226.5626.6326.63-1.19%2,703,995
Jan 5, 202627.0727.3026.8926.9526.95-0.30%2,884,403
Jan 2, 202626.7527.0926.6727.0327.030.75%2,603,066
Jan 1, 202626.7526.9526.7026.8326.830.37%1,834,943
Dec 31, 202526.5926.9026.5626.7326.730.53%2,147,470
Dec 30, 202526.5026.7026.4426.5926.590.11%2,227,680
Dec 29, 202526.8526.8526.5026.5626.56-1.19%2,079,596
Dec 26, 202527.0227.1326.8526.8826.88-0.52%1,953,785
Dec 24, 202527.0427.2327.0027.0227.02-0.41%1,991,060
Dec 23, 202526.9927.5026.9527.1327.130.52%3,712,574
Dec 22, 202526.9727.1526.9226.9926.990.15%1,745,292
Dec 19, 202526.6727.1726.5826.9526.951.05%5,693,407
Dec 18, 202526.9726.9926.4526.6726.67-1.22%3,200,248
Dec 17, 202527.0127.7926.8827.0027.00-0.04%2,437,349
Dec 16, 202527.4027.5127.0027.0127.01-1.42%2,418,665
Dec 15, 202527.5027.7027.3627.4027.40-0.83%1,738,060
Dec 12, 202527.8027.9527.5627.6327.63-0.22%2,028,405
Dec 11, 202527.5027.9527.4527.6927.690.11%2,497,625
Dec 10, 202527.7528.0027.5227.6627.66-0.14%3,228,450
Dec 9, 202527.0027.8526.6527.7027.702.18%3,963,306
Dec 8, 202527.8227.9327.0027.1127.11-2.59%4,572,890
Dec 5, 202527.8027.9827.7527.8327.83-0.54%2,246,838
Dec 4, 202528.0228.1527.9027.9827.98-0.50%2,508,877
Dec 3, 202527.9028.2227.7128.1228.120.75%2,736,079
Dec 2, 202528.0128.0227.5927.9127.91-0.61%2,995,374
Dec 1, 202528.3528.4927.5028.0828.08-0.57%3,468,830
Nov 28, 202528.2028.3527.9828.2428.240.21%2,865,229
Nov 27, 202528.3728.5428.0428.1828.18-0.67%2,580,885
Nov 26, 202527.8228.5027.6928.3728.371.98%3,753,988
Nov 25, 202528.1928.2427.7727.8227.82-0.86%2,783,940
Nov 24, 202528.4728.4827.9628.0628.06-1.13%3,781,897
Nov 21, 202528.5028.6928.2828.3828.38-0.73%4,629,875
Nov 20, 202528.6328.8028.5028.5928.590.11%3,636,439
Nov 19, 202528.3928.6828.3528.5628.560.63%4,084,290
Nov 18, 202528.5528.6128.2328.3828.38-0.25%3,099,361
Nov 17, 202528.4028.9628.4028.4528.450.85%4,738,887
Nov 14, 202528.6928.6928.0228.2128.21-1.95%5,053,092
Nov 13, 202529.1029.1328.3528.7728.77-0.52%5,196,742
Nov 12, 202528.4529.0028.2528.9228.922.81%6,463,708
Nov 11, 202528.1528.3327.8328.1328.130.75%3,375,161
Nov 10, 202528.0528.1527.9027.9227.92-0.46%1,946,029
Nov 7, 202528.0528.3227.7328.0528.05-0.04%4,708,762
Nov 6, 202528.6228.6528.0128.0628.06-1.96%3,222,290
Nov 4, 202529.0129.0428.5328.6228.62-1.00%2,605,882
Nov 3, 202528.6329.1428.5828.9128.910.98%4,084,424
Oct 31, 202528.7028.9428.5228.6328.63-0.62%2,511,480
Oct 30, 202528.9929.0928.7428.8128.81-0.55%2,351,459
Oct 29, 202528.5229.2128.4728.9728.971.61%6,924,331
Oct 28, 202528.7528.7528.4028.5128.51-0.38%2,807,319
Oct 27, 202528.6428.7228.5528.6228.620.10%2,914,487
Oct 24, 202528.7229.0028.4028.5928.59-0.42%4,155,262
Oct 23, 202528.8130.0028.5328.7128.711.81%20,570,340
Oct 21, 202528.0028.2927.9128.2028.201.04%993,758
Oct 20, 202527.9028.0827.6327.9127.91-0.04%3,248,554
Oct 17, 202528.0228.1127.8327.9227.92-0.50%2,766,644
Oct 16, 202527.9028.4527.8828.0628.060.83%3,938,638
Oct 15, 202527.8527.9827.7527.8327.83-0.07%4,057,873
Oct 14, 202528.1728.3027.8027.8527.85-1.14%2,735,167