Skip to main content
logo
Trident Limited (BOM:521064)
India flag India · Delayed Price · Currency is INR
24.56
-0.12 (-0.49%)
At close: Jan 21, 2026

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202624.7526.5824.7526.1026.106.27%1,273,297
Jan 21, 202624.6924.8024.1124.5624.56-0.49%1,267,497
Jan 20, 202625.0525.1124.5224.6824.68-2.02%867,445
Jan 19, 202625.5525.5525.0825.1925.19-1.22%322,600
Jan 16, 202625.4625.6425.3225.5025.500.20%581,471
Jan 14, 202625.3825.6025.2125.4525.450.24%594,614
Jan 13, 202625.5525.9925.3025.3925.39-0.31%748,014
Jan 12, 202626.1926.2025.0425.4725.47-2.90%1,392,286
Jan 9, 202627.0927.0925.8226.2326.23-3.28%1,803,045
Jan 8, 202626.1728.5026.1327.1227.123.27%8,615,436
Jan 7, 202626.5526.6926.1026.2626.26-1.35%311,261
Jan 6, 202626.8126.9426.5526.6226.62-1.22%459,206
Jan 5, 202627.0127.2926.8926.9526.95-0.30%529,059
Jan 2, 202626.7127.0826.6727.0327.030.75%578,483
Jan 1, 202626.7726.9526.6726.8326.830.26%357,463
Dec 31, 202526.5526.8926.5526.7626.760.68%221,103
Dec 30, 202526.3726.6526.3726.5826.580.04%405,297
Dec 29, 202526.7726.8726.5026.5726.57-1.19%481,435
Dec 26, 202527.0027.1326.8526.8926.89-0.66%462,490
Dec 24, 202527.1027.2226.9727.0727.07-0.15%153,096
Dec 23, 202526.9627.4926.9627.1127.110.48%336,977
Dec 22, 202526.9327.1526.9326.9826.980.07%387,752
Dec 19, 202526.2127.1826.2126.9626.960.94%682,547
Dec 18, 202526.9327.0026.4526.7126.71-1.18%542,500
Dec 17, 202527.0027.4126.9027.0327.03-561,886
Dec 16, 202527.3127.5027.0027.0327.03-1.39%560,027
Dec 15, 202527.3827.6527.3427.4127.41-0.87%411,842
Dec 12, 202527.7127.9227.5427.6527.65-0.18%352,362
Dec 11, 202527.5027.9327.5027.7027.700.18%131,785
Dec 10, 202527.6228.0027.5527.6527.650.29%133,058
Dec 9, 202526.9127.8726.6327.5727.571.85%220,813
Dec 8, 202527.7827.9227.0027.0727.07-2.80%709,899
Dec 5, 202527.8027.9927.7727.8527.85-0.50%432,430
Dec 4, 202527.9928.2327.9127.9927.99-0.43%182,526
Dec 3, 202527.8828.1527.7028.1128.110.68%445,759
Dec 2, 202527.8628.0227.6927.9227.92-0.43%110,230
Dec 1, 202528.3128.4927.8928.0428.04-0.64%198,240
Nov 28, 202528.1428.4027.9628.2228.220.07%386,683
Nov 27, 202528.3328.5428.0528.2028.20-0.46%182,377
Nov 26, 202527.7828.4627.7228.3328.331.87%305,646
Nov 25, 202528.1628.2327.7527.8127.81-0.89%466,116
Nov 24, 202528.4028.5027.9428.0628.06-1.13%502,229
Nov 21, 202528.5428.6828.3128.3828.38-0.70%218,682
Nov 20, 202528.6028.7928.4728.5828.580.04%535,562
Nov 19, 202528.3428.6828.3428.5728.570.70%299,860
Nov 18, 202528.4428.5828.2228.3728.37-0.35%551,268
Nov 17, 202528.2828.9528.2828.4728.470.89%739,523
Nov 14, 202528.6828.6828.0328.2228.22-1.98%708,361
Nov 13, 202529.1029.1028.4028.7928.79-0.45%777,430
Nov 12, 202528.6228.9928.2628.9228.922.88%499,644