Trident Limited (BOM:521064)
India · Delayed Price · Currency is INR 24.07
-0.07 (-0.29%)
At close: Sep 2, 2026
BOM:521064 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 24.05 | 24.15 | 23.77 | 24.07 | 24.07 | -0.29% | 401,086 |
| Sep 1, 2026 | 24.28 | 24.45 | 24.05 | 24.14 | 24.14 | -0.17% | 355,362 |
| Aug 31, 2026 | 24.25 | 24.30 | 24.08 | 24.18 | 24.18 | -0.58% | 558,702 |
| Aug 28, 2026 | 24.37 | 24.43 | 24.29 | 24.32 | 24.32 | -0.16% | 97,150 |
| Aug 27, 2026 | 24.33 | 24.55 | 24.33 | 24.36 | 24.36 | -0.33% | 176,000 |
| Aug 26, 2026 | 24.51 | 24.61 | 24.37 | 24.44 | 24.44 | 0.12% | 118,431 |
| Aug 25, 2026 | 24.39 | 24.68 | 24.31 | 24.41 | 24.41 | -0.04% | 164,096 |
| Aug 24, 2026 | 24.27 | 24.88 | 24.27 | 24.42 | 24.42 | 0.08% | 528,497 |
| Aug 21, 2026 | 24.64 | 24.70 | 24.38 | 24.40 | 24.40 | -0.81% | 168,754 |
| Aug 20, 2026 | 24.73 | 24.94 | 24.55 | 24.60 | 24.60 | 0.04% | 489,560 |
| Aug 19, 2026 | 24.43 | 25.00 | 24.31 | 24.59 | 24.59 | 0.33% | 397,422 |
| Aug 18, 2026 | 24.55 | 25.06 | 24.42 | 24.51 | 24.51 | -0.28% | 735,601 |
| Aug 17, 2026 | 24.67 | 24.67 | 24.24 | 24.58 | 24.58 | 1.03% | 145,404 |
| Aug 14, 2026 | 24.59 | 24.85 | 24.18 | 24.33 | 24.33 | -1.30% | 335,951 |
| Aug 13, 2026 | 24.73 | 24.81 | 24.63 | 24.65 | 24.65 | -0.04% | 327,685 |
| Aug 12, 2026 | 24.79 | 24.90 | 24.61 | 24.66 | 24.66 | -0.68% | 321,953 |
| Aug 11, 2026 | 24.78 | 24.95 | 24.78 | 24.83 | 24.83 | 0.04% | 293,524 |
| Aug 10, 2026 | 25.37 | 25.37 | 24.77 | 24.82 | 24.82 | -1.39% | 285,439 |
| Aug 7, 2026 | 25.05 | 25.93 | 25.00 | 25.17 | 25.17 | 1.08% | 1,185,245 |
| Aug 6, 2026 | 24.95 | 25.04 | 24.86 | 24.90 | 24.90 | - | 198,244 |
| Aug 5, 2026 | 25.08 | 25.18 | 24.85 | 24.90 | 24.90 | -0.04% | 309,961 |
| Aug 4, 2026 | 24.94 | 25.15 | 24.81 | 24.91 | 24.91 | -0.12% | 466,799 |
| Aug 3, 2026 | 24.75 | 25.20 | 24.75 | 24.94 | 24.94 | 0.89% | 774,670 |
| Jul 31, 2026 | 24.72 | 24.84 | 24.59 | 24.72 | 24.72 | 0.08% | 164,963 |
| Jul 30, 2026 | 24.85 | 24.86 | 24.67 | 24.70 | 24.70 | -0.64% | 320,338 |
| Jul 29, 2026 | 24.80 | 25.03 | 24.79 | 24.86 | 24.86 | 0.28% | 536,025 |
| Jul 28, 2026 | 25.10 | 25.18 | 24.76 | 24.79 | 24.79 | -1.20% | 634,395 |
| Jul 27, 2026 | 25.16 | 25.43 | 25.00 | 25.09 | 25.09 | -0.16% | 542,956 |
| Jul 24, 2026 | 25.07 | 25.24 | 24.69 | 25.13 | 25.13 | -0.28% | 577,901 |
| Jul 23, 2026 | 25.25 | 25.55 | 25.15 | 25.20 | 25.20 | -1.18% | 470,698 |
| Jul 22, 2026 | 25.56 | 26.78 | 25.20 | 25.50 | 25.50 | 1.43% | 4,131,550 |
| Jul 21, 2026 | 25.32 | 25.44 | 25.04 | 25.14 | 25.14 | -0.59% | 364,871 |
| Jul 20, 2026 | 25.83 | 25.83 | 25.18 | 25.29 | 25.29 | 0.36% | 348,655 |
| Jul 17, 2026 | 25.28 | 25.31 | 24.91 | 25.20 | 25.20 | -0.43% | 493,607 |
| Jul 16, 2026 | 25.32 | 25.87 | 25.25 | 25.31 | 25.31 | -0.04% | 414,781 |
| Jul 15, 2026 | 25.35 | 25.80 | 25.25 | 25.32 | 25.32 | 0.12% | 527,554 |
| Jul 14, 2026 | 25.60 | 25.74 | 25.22 | 25.29 | 25.29 | -1.82% | 608,437 |
| Jul 13, 2026 | 25.23 | 25.90 | 25.10 | 25.76 | 25.76 | 0.98% | 568,332 |
| Jul 10, 2026 | 25.45 | 25.81 | 25.41 | 25.51 | 25.51 | 0.55% | 456,293 |
| Jul 9, 2026 | 25.20 | 25.80 | 25.13 | 25.37 | 25.37 | 0.96% | 329,064 |
| Jul 8, 2026 | 26.00 | 26.00 | 24.95 | 25.13 | 25.13 | -3.09% | 342,527 |
| Jul 7, 2026 | 26.25 | 26.37 | 25.70 | 25.93 | 25.93 | -1.29% | 723,194 |
| Jul 6, 2026 | 26.75 | 26.98 | 26.08 | 26.27 | 26.27 | -1.76% | 734,505 |
| Jul 3, 2026 | 27.24 | 27.35 | 26.69 | 26.74 | 26.74 | -0.15% | 414,439 |
| Jul 2, 2026 | 26.36 | 27.30 | 26.31 | 26.78 | 26.78 | 1.79% | 967,500 |
| Jul 1, 2026 | 26.09 | 26.99 | 26.09 | 26.31 | 26.31 | 0.73% | 1,326,111 |
| Jun 30, 2026 | 25.82 | 26.30 | 25.77 | 26.12 | 26.12 | 0.89% | 721,316 |
| Jun 29, 2026 | 26.41 | 26.41 | 25.80 | 25.89 | 25.89 | -2.23% | 1,030,506 |
| Jun 25, 2026 | 26.95 | 27.05 | 26.32 | 26.48 | 26.48 | -1.27% | 1,026,809 |
| Jun 24, 2026 | 25.59 | 27.30 | 25.59 | 26.82 | 26.82 | 4.60% | 1,989,512 |