Skip to main content
logo
Trident Limited (BOM:521064)
India flag India · Delayed Price · Currency is INR
24.31
+0.07 (0.29%)
At close: Jun 2, 2026

BOM:521064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.2324.4323.9424.3124.310.29%657,346
Jun 1, 202625.3025.3924.1524.2424.240.62%1,990,773
May 29, 202624.8224.9123.9524.0924.09-2.35%690,153
May 27, 202624.4624.8424.4524.6724.670.94%215,204
May 26, 202624.5324.8524.4024.4424.44-0.77%683,133
May 25, 202624.3624.8724.3624.6324.630.94%696,454
May 22, 202624.4624.6624.1224.4024.401.20%463,980
May 21, 202624.4224.7524.3424.6124.111.48%213,915
May 20, 202624.0124.3723.7824.2523.76-0.78%485,499
May 19, 202624.3024.6724.2524.4423.940.58%188,316
May 18, 202624.4624.6123.8524.3023.81-1.70%820,973
May 15, 202625.0925.4924.5024.7224.22-1.71%596,977
May 14, 202625.0825.3624.7125.1524.640.36%615,200
May 13, 202625.0525.4524.8025.0624.55-0.08%691,536
May 12, 202625.9326.0025.0025.0824.57-3.54%290,040
May 11, 202626.3726.4325.8226.0025.47-2.18%684,322
May 8, 202626.9327.1026.4826.5826.04-0.86%241,269
May 7, 202626.4327.1526.4026.8126.271.25%1,173,161
May 6, 202626.3126.5226.1026.4825.941.77%244,808
May 5, 202626.2626.3725.9526.0225.49-0.95%364,840
May 4, 202625.9026.6125.9026.2725.741.12%1,087,726
Apr 30, 202625.8826.1525.6525.9825.450.15%474,300
Apr 29, 202626.2526.8525.8625.9425.41-0.57%642,020
Apr 28, 202626.1126.3025.9426.0925.56-0.27%204,594
Apr 27, 202625.6326.4325.6326.1625.632.71%1,073,090
Apr 24, 202625.9326.2325.3325.4724.95-2.08%795,419
Apr 23, 202625.9526.2425.9126.0125.48-0.34%425,595
Apr 22, 202625.7226.2725.7226.1025.570.62%635,577
Apr 21, 202625.7026.2825.6725.9425.410.93%961,553
Apr 20, 202626.0326.1525.5625.7025.18-1.61%633,739
Apr 17, 202625.8926.2025.8426.1225.590.93%662,950
Apr 16, 202625.9526.3225.6625.8825.350.58%717,008
Apr 15, 202625.5025.8725.4425.7325.212.14%987,932
Apr 13, 202624.7925.4724.3225.1924.68-0.55%486,263
Apr 10, 202625.0125.5825.0125.3324.821.60%900,931
Apr 9, 202625.0325.3424.8224.9324.42-0.64%694,101
Apr 8, 202624.6225.2024.6225.0924.584.15%1,441,801
Apr 7, 202623.9224.4123.8524.0923.60-0.54%639,674
Apr 6, 202624.2124.3023.5924.2223.730.62%545,585
Apr 2, 202623.3024.3422.9824.0723.580.80%518,493
Apr 1, 202623.3124.0723.0323.8823.395.94%1,311,272
Mar 30, 202623.3723.5722.3122.5422.08-5.25%1,979,263
Mar 27, 202624.2124.6023.5523.7923.31-4.00%1,576,029
Mar 25, 202625.3325.5724.4024.7824.28-2.48%1,269,523
Mar 24, 202625.1625.5424.2425.4124.891.32%2,157,452
Mar 23, 202623.6125.7523.0025.0824.573.38%3,401,244
Mar 20, 202623.7024.4223.6524.2623.772.58%972,130
Mar 19, 202624.0324.0323.3423.6523.17-3.47%1,380,851
Mar 18, 202622.2625.1022.1924.5024.0010.86%3,917,379
Mar 17, 202622.6622.6722.0022.1021.65-2.17%611,921