Trident Limited (BOM:521064)
India · Delayed Price · Currency is INR 28.10
-0.19 (-0.67%)
At close: Oct 9, 2025
Trident Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.15 | 28.37 | 28.01 | 28.10 | 28.10 | -0.67% | 200,079 |
| Oct 8, 2025 | 28.33 | 28.50 | 28.14 | 28.29 | 28.29 | -0.11% | 223,188 |
| Oct 7, 2025 | 28.14 | 28.59 | 28.14 | 28.32 | 28.32 | -0.35% | 524,845 |
| Oct 6, 2025 | 28.65 | 28.81 | 28.30 | 28.42 | 28.42 | -0.59% | 261,157 |
| Oct 3, 2025 | 28.18 | 28.65 | 28.18 | 28.59 | 28.59 | 0.92% | 631,197 |
| Oct 1, 2025 | 28.16 | 28.49 | 28.02 | 28.33 | 28.33 | 0.60% | 197,906 |
| Sep 30, 2025 | 28.16 | 28.60 | 28.00 | 28.16 | 28.16 | -0.04% | 403,671 |
| Sep 29, 2025 | 28.57 | 28.76 | 28.05 | 28.17 | 28.17 | -1.78% | 283,309 |
| Sep 26, 2025 | 29.02 | 29.02 | 28.40 | 28.68 | 28.68 | -1.41% | 621,420 |
| Sep 25, 2025 | 29.56 | 29.69 | 29.01 | 29.09 | 29.09 | -1.59% | 549,376 |
| Sep 24, 2025 | 29.77 | 29.95 | 29.50 | 29.56 | 29.56 | -1.10% | 660,953 |
| Sep 23, 2025 | 30.16 | 30.49 | 29.72 | 29.89 | 29.89 | -1.52% | 815,839 |
| Sep 22, 2025 | 29.19 | 30.64 | 29.19 | 30.35 | 30.35 | 0.76% | 1,161,173 |
| Sep 19, 2025 | 29.94 | 30.25 | 29.75 | 30.12 | 30.12 | 0.94% | 352,904 |
| Sep 18, 2025 | 29.98 | 30.27 | 29.71 | 29.84 | 29.84 | -0.40% | 705,248 |
| Sep 17, 2025 | 29.81 | 30.24 | 29.70 | 29.96 | 29.96 | 0.64% | 992,425 |
| Sep 16, 2025 | 29.13 | 30.36 | 29.05 | 29.77 | 29.77 | 2.62% | 1,828,231 |
| Sep 15, 2025 | 29.11 | 29.21 | 28.83 | 29.01 | 29.01 | 0.48% | 433,744 |
| Sep 12, 2025 | 29.35 | 29.38 | 28.79 | 28.87 | 28.87 | -0.72% | 424,583 |
| Sep 11, 2025 | 29.16 | 29.25 | 28.80 | 29.08 | 29.08 | -0.38% | 767,766 |
| Sep 10, 2025 | 28.49 | 30.00 | 28.48 | 29.19 | 29.19 | 3.81% | 3,794,434 |
| Sep 9, 2025 | 28.28 | 28.49 | 28.04 | 28.12 | 28.12 | -0.46% | 657,516 |
| Sep 8, 2025 | 28.28 | 28.59 | 28.09 | 28.25 | 28.25 | -0.04% | 656,058 |
| Sep 5, 2025 | 28.36 | 28.50 | 28.08 | 28.26 | 28.26 | -0.32% | 449,767 |
| Sep 4, 2025 | 28.86 | 29.02 | 28.20 | 28.35 | 28.35 | -0.25% | 985,830 |
| Sep 3, 2025 | 28.29 | 28.68 | 28.24 | 28.42 | 28.42 | -0.04% | 678,835 |
| Sep 2, 2025 | 27.65 | 28.82 | 27.57 | 28.43 | 28.43 | 2.90% | 1,247,666 |
| Sep 1, 2025 | 27.35 | 27.75 | 27.30 | 27.63 | 27.63 | 0.84% | 744,737 |
| Aug 29, 2025 | 27.46 | 27.80 | 27.21 | 27.40 | 27.40 | -0.25% | 234,470 |
| Aug 28, 2025 | 27.22 | 27.68 | 27.15 | 27.47 | 27.47 | -1.01% | 811,119 |
| Aug 26, 2025 | 28.24 | 28.24 | 27.58 | 27.75 | 27.75 | -1.77% | 865,794 |
| Aug 25, 2025 | 28.29 | 28.70 | 28.15 | 28.25 | 28.25 | -0.91% | 746,623 |
| Aug 22, 2025 | 28.52 | 28.75 | 28.29 | 28.51 | 28.51 | -0.45% | 597,755 |
| Aug 21, 2025 | 28.91 | 29.10 | 28.55 | 28.64 | 28.64 | -1.00% | 726,964 |
| Aug 20, 2025 | 28.75 | 29.14 | 28.51 | 28.93 | 28.93 | 0.63% | 763,684 |
| Aug 19, 2025 | 28.24 | 28.86 | 28.05 | 28.75 | 28.75 | 2.31% | 1,182,454 |
| Aug 18, 2025 | 28.04 | 28.47 | 28.03 | 28.10 | 28.10 | 0.54% | 267,306 |
| Aug 14, 2025 | 28.25 | 28.30 | 27.83 | 27.95 | 27.95 | -0.57% | 530,841 |
| Aug 13, 2025 | 27.94 | 28.20 | 27.82 | 28.11 | 28.11 | 0.79% | 322,016 |
| Aug 12, 2025 | 27.55 | 28.03 | 27.55 | 27.89 | 27.89 | 1.05% | 731,731 |
| Aug 11, 2025 | 27.74 | 27.85 | 27.25 | 27.60 | 27.60 | -0.36% | 962,001 |
| Aug 8, 2025 | 28.22 | 28.32 | 27.57 | 27.70 | 27.70 | -1.32% | 603,700 |
| Aug 7, 2025 | 27.85 | 28.28 | 27.46 | 28.07 | 28.07 | -0.07% | 1,368,599 |
| Aug 6, 2025 | 28.50 | 28.83 | 28.02 | 28.09 | 28.09 | -1.40% | 1,065,857 |
| Aug 5, 2025 | 28.73 | 29.09 | 28.40 | 28.49 | 28.49 | -0.63% | 947,956 |
| Aug 4, 2025 | 29.05 | 29.23 | 28.38 | 28.67 | 28.67 | -0.97% | 1,706,297 |
| Aug 1, 2025 | 30.00 | 30.10 | 28.68 | 28.95 | 28.95 | -3.50% | 1,550,425 |
| Jul 31, 2025 | 29.76 | 30.48 | 29.25 | 30.00 | 30.00 | -2.28% | 1,769,305 |
| Jul 30, 2025 | 31.09 | 31.16 | 30.60 | 30.70 | 30.70 | -1.03% | 1,164,626 |
| Jul 29, 2025 | 30.74 | 31.21 | 30.15 | 31.02 | 31.02 | 0.91% | 1,663,726 |