Skip to main content
logo
Trident Limited (BOM:521064)
India flag India · Delayed Price · Currency is INR
23.39
+0.44 (1.92%)
At close: Sep 23, 2026

BOM:521064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202622.8923.5422.8923.3923.391.92%801,070
Sep 22, 202623.0523.3022.9022.9522.95-0.30%270,275
Sep 21, 202623.1823.3122.9523.0223.02-0.95%528,829
Sep 18, 202623.0724.0223.0223.2423.240.65%771,932
Sep 17, 202623.1023.2122.9623.0923.09-0.35%300,883
Sep 16, 202623.5323.5322.8023.1723.170.22%449,857
Sep 15, 202623.4123.5523.0523.1223.12-1.32%510,971
Sep 11, 202623.5123.6023.2423.4323.43-0.72%481,982
Sep 10, 202623.8623.9123.5623.6023.60-0.80%290,514
Sep 9, 202623.8824.0923.7823.7923.79-0.38%381,546
Sep 8, 202623.9323.9923.8323.8823.88-0.38%122,315
Sep 7, 202624.1624.2023.9223.9723.97-0.79%398,796
Sep 4, 202624.0224.5723.9724.1624.160.79%213,996
Sep 3, 202624.0124.2423.9023.9723.97-0.42%314,136
Sep 2, 202624.0524.1523.7724.0724.07-0.29%401,086
Sep 1, 202624.2824.4524.0524.1424.14-0.17%355,362
Aug 31, 202624.2524.3024.0824.1824.18-0.58%558,702
Aug 28, 202624.3724.4324.2924.3224.32-0.16%97,150
Aug 27, 202624.3324.5524.3324.3624.36-0.33%176,000
Aug 26, 202624.5124.6124.3724.4424.440.12%118,730
Aug 25, 202624.3924.6824.3124.4124.41-0.04%164,096
Aug 24, 202624.2724.8824.2724.4224.420.08%528,497
Aug 21, 202624.6424.7024.3824.4024.40-0.81%168,754
Aug 20, 202624.7324.9424.5524.6024.600.04%489,560
Aug 19, 202624.4325.0024.3124.5924.590.33%397,422
Aug 18, 202624.5525.0624.4224.5124.51-0.28%735,601
Aug 17, 202624.6724.6724.2424.5824.581.03%145,404
Aug 14, 202624.5924.8524.1824.3324.33-1.30%335,951
Aug 13, 202624.7324.8124.6324.6524.65-0.04%327,685
Aug 12, 202624.7924.9024.6124.6624.66-0.68%321,953
Aug 11, 202624.7824.9524.7824.8324.830.04%293,524
Aug 10, 202625.3725.3724.7724.8224.82-1.39%285,439
Aug 7, 202625.0525.9325.0025.1725.171.08%1,185,245
Aug 6, 202624.9525.0424.8624.9024.90-198,244
Aug 5, 202625.0825.1824.8524.9024.90-0.04%309,961
Aug 4, 202624.9425.1524.8124.9124.91-0.12%466,799
Aug 3, 202624.7525.2024.7524.9424.940.89%774,670
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%635,314
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