Skip to main content
logo
Trident Limited (BOM:521064)
India flag India · Delayed Price · Currency is INR
26.74
-0.04 (-0.15%)
At close: Jul 3, 2026

BOM:521064 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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