Skip to main content
logo
Trident Limited (BOM:521064)
India flag India · Delayed Price · Currency is INR
26.70
+0.07 (0.26%)
At close: Feb 13, 2026

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202626.5727.4626.0526.7026.700.26%743,257
Feb 12, 202626.5027.4026.3826.6326.63-1.11%1,649,292
Feb 11, 202627.1727.6726.7026.9326.93-2.07%1,372,698
Feb 10, 202627.7227.9427.1527.5027.50-3.03%2,020,594
Feb 9, 202628.1628.7427.8228.3628.362.46%1,233,484
Feb 6, 202628.0928.2027.2727.6827.68-1.88%918,385
Feb 5, 202629.3229.3228.0728.2128.21-3.69%1,377,940
Feb 4, 202629.0829.9928.6029.2929.291.98%4,727,107
Feb 3, 202630.5130.8528.2928.7228.7211.27%7,277,341
Feb 2, 202625.8625.9425.1025.8125.81-0.58%1,064,698
Feb 1, 202626.1228.1725.5125.9625.96-0.12%2,739,525
Jan 30, 202625.6926.2925.2625.9925.990.74%934,947
Jan 29, 202626.3826.4925.6425.8025.80-1.68%445,754
Jan 28, 202626.3126.4025.9026.2426.241.51%1,084,211
Jan 27, 202626.0126.4225.3025.8525.851.85%1,559,596
Jan 23, 202626.3426.3425.1025.3825.38-2.76%412,824
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