Trident Limited (BOM:521064)
India · Delayed Price · Currency is INR 23.71
-0.16 (-0.67%)
At close: Mar 6, 2026
Trident Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.62 | 24.07 | 23.55 | 23.71 | 23.71 | -0.67% | 434,599 |
| Mar 5, 2026 | 23.86 | 24.12 | 23.55 | 23.87 | 23.87 | 1.19% | 787,639 |
| Mar 4, 2026 | 23.41 | 24.24 | 23.41 | 23.59 | 23.59 | -3.60% | 1,517,813 |
| Mar 2, 2026 | 22.66 | 24.94 | 22.66 | 24.47 | 24.47 | -4.26% | 600,685 |
| Feb 27, 2026 | 25.88 | 25.88 | 25.33 | 25.56 | 25.56 | -0.51% | 545,412 |
| Feb 26, 2026 | 25.88 | 26.00 | 25.55 | 25.69 | 25.69 | -1.19% | 492,559 |
| Feb 25, 2026 | 25.81 | 26.19 | 25.41 | 26.00 | 26.00 | 0.42% | 873,588 |
| Feb 24, 2026 | 26.45 | 26.50 | 25.61 | 25.89 | 25.89 | -2.60% | 1,119,452 |
| Feb 23, 2026 | 25.76 | 27.45 | 25.76 | 26.58 | 26.58 | 4.07% | 5,005,924 |
| Feb 20, 2026 | 25.89 | 25.92 | 25.50 | 25.54 | 25.54 | -1.47% | 516,619 |
| Feb 19, 2026 | 26.24 | 26.35 | 25.65 | 25.92 | 25.92 | -1.44% | 595,288 |
| Feb 18, 2026 | 26.36 | 26.63 | 26.21 | 26.30 | 26.30 | -0.30% | 312,012 |
| Feb 17, 2026 | 26.38 | 26.60 | 26.25 | 26.38 | 26.38 | -0.11% | 471,142 |
| Feb 16, 2026 | 26.71 | 26.80 | 26.29 | 26.41 | 26.41 | -1.09% | 665,513 |
| Feb 13, 2026 | 26.57 | 27.46 | 26.05 | 26.70 | 26.70 | 0.26% | 743,257 |
| Feb 12, 2026 | 26.50 | 27.40 | 26.38 | 26.63 | 26.63 | -1.11% | 1,649,292 |
| Feb 11, 2026 | 27.17 | 27.67 | 26.70 | 26.93 | 26.93 | -2.07% | 1,372,698 |
| Feb 10, 2026 | 27.72 | 27.94 | 27.15 | 27.50 | 27.50 | -3.03% | 2,020,594 |
| Feb 9, 2026 | 28.16 | 28.74 | 27.82 | 28.36 | 28.36 | 2.46% | 1,233,484 |
| Feb 6, 2026 | 28.09 | 28.20 | 27.27 | 27.68 | 27.68 | -1.88% | 918,385 |
| Feb 5, 2026 | 29.32 | 29.32 | 28.07 | 28.21 | 28.21 | -3.69% | 1,377,940 |
| Feb 4, 2026 | 29.08 | 29.99 | 28.60 | 29.29 | 29.29 | 1.98% | 4,727,107 |
| Feb 3, 2026 | 30.51 | 30.85 | 28.29 | 28.72 | 28.72 | 11.27% | 7,277,341 |
| Feb 2, 2026 | 25.86 | 25.94 | 25.10 | 25.81 | 25.81 | -0.58% | 1,064,698 |
| Feb 1, 2026 | 26.12 | 28.17 | 25.51 | 25.96 | 25.96 | -0.12% | 2,739,525 |
| Jan 30, 2026 | 25.69 | 26.29 | 25.26 | 25.99 | 25.99 | 0.74% | 934,947 |
| Jan 29, 2026 | 26.38 | 26.49 | 25.64 | 25.80 | 25.80 | -1.68% | 445,754 |
| Jan 28, 2026 | 26.31 | 26.40 | 25.90 | 26.24 | 26.24 | 1.51% | 1,084,211 |
| Jan 27, 2026 | 26.01 | 26.42 | 25.30 | 25.85 | 25.85 | 1.85% | 1,559,596 |
| Jan 23, 2026 | 26.34 | 26.34 | 25.10 | 25.38 | 25.38 | -2.76% | 412,824 |
| Jan 22, 2026 | 24.75 | 26.58 | 24.75 | 26.10 | 26.10 | 6.27% | 1,273,297 |
| Jan 21, 2026 | 24.69 | 24.80 | 24.11 | 24.56 | 24.56 | -0.49% | 1,267,497 |
| Jan 20, 2026 | 25.05 | 25.11 | 24.52 | 24.68 | 24.68 | -2.02% | 867,445 |
| Jan 19, 2026 | 25.55 | 25.55 | 25.08 | 25.19 | 25.19 | -1.22% | 322,600 |
| Jan 16, 2026 | 25.46 | 25.64 | 25.32 | 25.50 | 25.50 | 0.20% | 581,471 |
| Jan 14, 2026 | 25.38 | 25.60 | 25.21 | 25.45 | 25.45 | 0.24% | 594,614 |
| Jan 13, 2026 | 25.55 | 25.99 | 25.30 | 25.39 | 25.39 | -0.31% | 748,014 |
| Jan 12, 2026 | 26.19 | 26.20 | 25.04 | 25.47 | 25.47 | -2.90% | 1,392,286 |
| Jan 9, 2026 | 27.09 | 27.09 | 25.82 | 26.23 | 26.23 | -3.28% | 1,803,045 |
| Jan 8, 2026 | 26.17 | 28.50 | 26.13 | 27.12 | 27.12 | 3.27% | 8,615,436 |
| Jan 7, 2026 | 26.55 | 26.69 | 26.10 | 26.26 | 26.26 | -1.35% | 311,261 |
| Jan 6, 2026 | 26.81 | 26.94 | 26.55 | 26.62 | 26.62 | -1.22% | 459,206 |
| Jan 5, 2026 | 27.01 | 27.29 | 26.89 | 26.95 | 26.95 | -0.30% | 529,059 |
| Jan 2, 2026 | 26.71 | 27.08 | 26.67 | 27.03 | 27.03 | 0.75% | 578,483 |
| Jan 1, 2026 | 26.77 | 26.95 | 26.67 | 26.83 | 26.83 | 0.26% | 357,463 |
| Dec 31, 2025 | 26.55 | 26.89 | 26.55 | 26.76 | 26.76 | 0.68% | 221,103 |
| Dec 30, 2025 | 26.37 | 26.65 | 26.37 | 26.58 | 26.58 | 0.04% | 405,297 |
| Dec 29, 2025 | 26.77 | 26.87 | 26.50 | 26.57 | 26.57 | -1.19% | 481,435 |
| Dec 26, 2025 | 27.00 | 27.13 | 26.85 | 26.89 | 26.89 | -0.66% | 462,490 |
| Dec 24, 2025 | 27.10 | 27.22 | 26.97 | 27.07 | 27.07 | -0.15% | 153,096 |