Skip to main content
logo
Trident Limited (BOM:521064)
India flag India · Delayed Price · Currency is INR
24.72
+0.02 (0.08%)
At close: Jul 31, 2026

BOM:521064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202624.7224.8424.5924.7224.720.08%164,963
Jul 30, 202624.8524.8624.6724.7024.70-0.64%320,338
Jul 29, 202624.8025.0324.7924.8624.860.28%536,025
Jul 28, 202625.1025.1824.7624.7924.79-1.20%634,395
Jul 27, 202625.1625.4325.0025.0925.09-0.16%542,956
Jul 24, 202625.0725.2424.6925.1325.13-0.28%577,901
Jul 23, 202625.2525.5525.1525.2025.20-1.18%470,698
Jul 22, 202625.5626.7825.2025.5025.501.43%4,131,550
Jul 21, 202625.3225.4425.0425.1425.14-0.59%364,871
Jul 20, 202625.8325.8325.1825.2925.290.36%348,655
Jul 17, 202625.2825.3124.9125.2025.20-0.43%493,607
Jul 16, 202625.3225.8725.2525.3125.31-0.04%414,781
Jul 15, 202625.3525.8025.2525.3225.320.12%527,554
Jul 14, 202625.6025.7425.2225.2925.29-1.82%608,437
Jul 13, 202625.2325.9025.1025.7625.760.98%568,332
Jul 10, 202625.4525.8125.4125.5125.510.55%456,293
Jul 9, 202625.2025.8025.1325.3725.370.96%329,064
Jul 8, 202626.0026.0024.9525.1325.13-3.09%342,527
Jul 7, 202626.2526.3725.7025.9325.93-1.29%723,194
Jul 6, 202626.7526.9826.0826.2726.27-1.76%734,505
Jul 3, 202627.2427.3526.6926.7426.74-0.15%414,439
Jul 2, 202626.3627.3026.3126.7826.781.79%967,500
Jul 1, 202626.0926.9926.0926.3126.310.73%1,326,111
Jun 30, 202625.8226.3025.7726.1226.120.89%721,316
Jun 29, 202626.4126.4125.8025.8925.89-2.23%1,030,506
Jun 25, 202626.9527.0526.3226.4826.48-1.27%1,026,809
Jun 24, 202625.5927.3025.5926.8226.824.60%1,989,512
Jun 23, 202626.1326.1625.6025.6425.64-1.84%262,342
Jun 22, 202625.8426.3025.8426.1226.120.73%720,768
Jun 19, 202625.9026.1525.4725.9325.93-0.08%528,669
Jun 18, 202625.0326.2025.0325.9525.954.05%2,289,047
Jun 17, 202625.0025.2924.8624.9424.940.04%745,090
Jun 16, 202624.6924.9824.6924.9324.931.26%633,443
Jun 15, 202624.5625.2724.5124.6224.621.78%1,255,144
Jun 12, 202623.7924.2423.7424.1924.192.63%569,499
Jun 11, 202623.8424.0823.5223.5723.57-1.46%520,286
Jun 10, 202624.2724.3923.7623.9223.92-1.20%577,547
Jun 9, 202624.0224.2924.0224.2124.210.75%464,121
Jun 8, 202624.2324.6223.9124.0324.03-1.35%297,348
Jun 5, 202624.3224.5924.2724.3624.360.04%488,614
Jun 4, 202624.1424.6024.0124.3524.350.83%515,508
Jun 3, 202624.4624.4623.9824.1524.15-0.66%262,480
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