Trident Limited (BOM:521064)
India flag India · Delayed Price · Currency is INR
27.40
-0.07 (-0.25%)
At close: Aug 29, 2025

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202527.4627.8027.2127.4027.40-0.25%231,669
Aug 28, 202527.2227.6827.1527.4727.47-1.01%811,119
Aug 26, 202528.2428.2427.5827.7527.75-1.77%865,794
Aug 25, 202528.2928.7028.1528.2528.25-0.91%746,623
Aug 22, 202528.5228.7528.2928.5128.51-0.45%597,755
Aug 21, 202528.9129.1028.5528.6428.64-1.00%726,964
Aug 20, 202528.7529.1428.5128.9328.930.63%763,684
Aug 19, 202528.2428.8628.0528.7528.752.31%1,182,454
Aug 18, 202528.0428.4728.0328.1028.100.54%267,306
Aug 14, 202528.2528.3027.8327.9527.95-0.57%530,841
Aug 13, 202527.9428.2027.8228.1128.110.79%322,016
Aug 12, 202527.5528.0327.5527.8927.891.05%731,731
Aug 11, 202527.7427.8527.2527.6027.60-0.36%962,001
Aug 8, 202528.2228.3227.5727.7027.70-1.32%603,700
Aug 7, 202527.8528.2827.4628.0728.07-0.07%1,368,599
Aug 6, 202528.5028.8328.0228.0928.09-1.40%1,065,857
Aug 5, 202528.7329.0928.4028.4928.49-0.63%947,956
Aug 4, 202529.0529.2328.3828.6728.67-0.97%1,706,297
Aug 1, 202530.0030.1028.6828.9528.95-3.50%1,550,425
Jul 31, 202529.7630.4829.2530.0030.00-2.28%1,769,305
Jul 30, 202531.0931.1630.6030.7030.70-1.03%1,164,626
Jul 29, 202530.7431.2130.1531.0231.020.91%1,663,726
Jul 28, 202531.6131.9030.5330.7430.74-2.60%2,987,868
Jul 25, 202532.7233.7031.0431.5631.560.13%9,822,880
Jul 24, 202531.2331.9031.0231.5231.521.68%1,648,465
Jul 23, 202530.4731.1330.4331.0031.002.04%1,401,763
Jul 22, 202531.7331.7629.7530.3830.38-3.80%1,886,009
Jul 21, 202531.5531.8331.4231.5831.580.22%961,684
Jul 18, 202532.0832.1131.4131.5131.51-1.10%1,081,119
Jul 17, 202531.4332.2131.4231.8631.861.50%1,863,286
Jul 16, 202531.3931.8131.3031.3931.390.10%667,426
Jul 15, 202531.2331.6631.2331.3631.360.55%854,396
Jul 14, 202531.7731.7731.1231.1931.19-1.52%438,851
Jul 11, 202531.9632.1931.5331.6731.67-1.28%278,879
Jul 10, 202532.4032.4731.9532.0832.08-0.71%937,380
Jul 9, 202532.3832.5531.9432.3132.310.06%1,516,464
Jul 8, 202531.2933.1031.2932.2932.293.73%8,720,030
Jul 7, 202531.3031.6631.0731.1331.13-0.38%795,744
Jul 4, 202530.8531.4630.7531.2531.251.40%706,425
Jul 3, 202530.8930.9330.5630.8230.820.26%677,074
Jul 2, 202530.9631.1230.6030.7430.74-1.22%1,012,951
Jul 1, 202531.4431.6231.0231.1231.12-0.61%268,511
Jun 30, 202531.5631.8931.2331.3131.31-0.70%391,564
Jun 27, 202531.6231.9231.3931.5331.53-0.28%1,186,168
Jun 26, 202531.0132.1531.0131.6231.623.37%3,085,910
Jun 25, 202530.2630.8530.2130.5930.591.39%834,193
Jun 24, 202530.6530.6530.0430.1730.171.14%450,917
Jun 23, 202529.1229.9729.0429.8329.830.85%412,621
Jun 20, 202529.2229.7028.9329.5829.581.20%790,481
Jun 19, 202530.0330.2629.0829.2329.23-2.63%646,601