Skip to main content
Trident Limited (NSE:TRIDENT)
India flag India · Delayed Price · Currency is INR
26.41
+0.32 (1.23%)
Apr 29, 2026, 9:40 AM IST

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0026.3025.9026.17--2,026,143
Apr 27, 202625.9926.4325.5626.1726.172.83%7,206,931
Apr 24, 202625.9426.1425.3325.4525.45-2.08%4,048,718
Apr 23, 202626.0026.2425.9425.9925.99-0.42%4,872,603
Apr 22, 202625.8526.2925.7726.1026.100.73%4,493,371
Apr 21, 202625.7226.3025.6825.9125.911.01%5,355,650
Apr 20, 202626.1226.1925.5225.6525.65-1.80%4,776,578
Apr 17, 202626.0026.2025.8526.1226.120.93%6,071,379
Apr 16, 202625.9826.2525.6725.8825.880.58%5,836,409
Apr 15, 202625.4925.8825.4625.7325.732.22%7,321,434
Apr 13, 202624.7725.4624.2925.1725.17-0.67%7,230,406
Apr 10, 202625.0025.5925.0025.3425.341.64%6,483,333
Apr 9, 202625.1125.3424.8224.9324.93-0.60%6,501,857
Apr 8, 202625.0025.2324.6225.0825.084.20%7,379,272
Apr 7, 202624.0124.4323.8724.0724.07-0.50%6,629,589
Apr 6, 202624.0624.3023.5524.1924.190.29%7,689,669
Apr 2, 202623.0724.3623.0124.1224.120.96%8,159,377
Apr 1, 202623.4924.0623.0423.8923.896.13%8,604,057
Mar 30, 202623.5223.5822.3122.5122.51-5.34%12,601,100
Mar 27, 202624.6024.6123.5223.7823.78-3.80%11,809,820
Mar 25, 202625.3925.5824.3024.7224.72-2.72%17,058,680
Mar 24, 202625.2025.5524.2525.4125.411.44%23,999,000
Mar 23, 202623.6025.7923.0125.0525.053.30%46,340,570
Mar 20, 202623.7124.6823.5524.2524.252.41%13,768,610
Mar 19, 202624.0024.0023.3123.6823.68-3.11%12,477,090
Mar 18, 202622.3025.1022.2124.4424.4410.79%136,789,100
Mar 17, 202622.6422.7021.9822.0622.06-2.35%7,398,222
Mar 16, 202622.9023.0022.1622.5922.59-1.53%7,602,308
Mar 13, 202623.3023.3022.9022.9422.94-1.55%3,429,541
Mar 12, 202623.0923.4822.6123.3023.300.87%6,007,575
Mar 11, 202623.3423.6023.0023.1023.10-0.60%5,228,562
Mar 10, 202623.0323.5823.0023.2423.241.13%5,715,042
Mar 9, 202623.1423.4722.6722.9822.98-3.00%5,851,019
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