Trident Limited (NSE:TRIDENT)
India · Delayed Price · Currency is INR 24.72
-0.69 (-2.72%)
At close: Mar 25, 2026
Trident Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 25.39 | 25.58 | 24.30 | 24.72 | 24.72 | -2.72% | 17,058,680 |
| Mar 24, 2026 | 25.20 | 25.55 | 24.25 | 25.41 | 25.41 | 1.44% | 23,999,000 |
| Mar 23, 2026 | 23.60 | 25.79 | 23.01 | 25.05 | 25.05 | 3.30% | 46,340,570 |
| Mar 20, 2026 | 23.71 | 24.68 | 23.55 | 24.25 | 24.25 | 2.41% | 13,768,610 |
| Mar 19, 2026 | 24.00 | 24.00 | 23.31 | 23.68 | 23.68 | -3.11% | 12,477,090 |
| Mar 18, 2026 | 22.30 | 25.10 | 22.21 | 24.44 | 24.44 | 10.79% | 136,789,100 |
| Mar 17, 2026 | 22.64 | 22.70 | 21.98 | 22.06 | 22.06 | -2.35% | 7,398,222 |
| Mar 16, 2026 | 22.90 | 23.00 | 22.16 | 22.59 | 22.59 | -1.53% | 7,602,308 |
| Mar 13, 2026 | 23.30 | 23.30 | 22.90 | 22.94 | 22.94 | -1.55% | 3,429,541 |
| Mar 12, 2026 | 23.09 | 23.48 | 22.61 | 23.30 | 23.30 | 0.87% | 6,007,575 |
| Mar 11, 2026 | 23.34 | 23.60 | 23.00 | 23.10 | 23.10 | -0.60% | 5,228,562 |
| Mar 10, 2026 | 23.03 | 23.58 | 23.00 | 23.24 | 23.24 | 1.13% | 5,715,042 |
| Mar 9, 2026 | 23.14 | 23.47 | 22.67 | 22.98 | 22.98 | -3.00% | 5,851,019 |
| Mar 6, 2026 | 23.64 | 24.07 | 23.56 | 23.69 | 23.69 | -0.67% | 3,498,054 |
| Mar 5, 2026 | 23.81 | 23.98 | 23.55 | 23.85 | 23.85 | 1.15% | 4,714,404 |
| Mar 4, 2026 | 23.80 | 24.30 | 23.50 | 23.58 | 23.58 | -3.52% | 7,008,695 |
| Mar 2, 2026 | 24.00 | 24.86 | 24.00 | 24.44 | 24.44 | -4.46% | 8,842,192 |
| Feb 27, 2026 | 25.62 | 25.75 | 25.35 | 25.58 | 25.58 | -0.16% | 3,684,543 |
| Feb 26, 2026 | 25.98 | 26.05 | 25.50 | 25.62 | 25.62 | -1.39% | 4,293,864 |
| Feb 25, 2026 | 25.85 | 26.16 | 25.41 | 25.98 | 25.98 | 0.43% | 6,839,114 |
| Feb 24, 2026 | 26.49 | 26.49 | 25.59 | 25.87 | 25.87 | -2.63% | 9,518,472 |
| Feb 23, 2026 | 25.97 | 27.48 | 25.82 | 26.57 | 26.57 | 4.07% | 46,505,200 |
| Feb 20, 2026 | 25.94 | 26.00 | 25.49 | 25.53 | 25.53 | -1.47% | 3,956,064 |
| Feb 19, 2026 | 26.28 | 26.37 | 25.61 | 25.91 | 25.91 | -1.41% | 3,525,527 |
| Feb 18, 2026 | 26.40 | 26.55 | 26.20 | 26.28 | 26.28 | -0.38% | 3,784,292 |
| Feb 17, 2026 | 26.40 | 26.62 | 26.24 | 26.38 | 26.38 | -0.08% | 3,514,066 |
| Feb 16, 2026 | 26.75 | 26.75 | 26.30 | 26.40 | 26.40 | -1.05% | 4,461,722 |
| Feb 13, 2026 | 26.50 | 27.48 | 26.06 | 26.68 | 26.68 | -0.15% | 11,730,520 |
| Feb 12, 2026 | 26.50 | 27.40 | 26.41 | 26.72 | 26.72 | -0.74% | 9,711,028 |
| Feb 11, 2026 | 27.30 | 27.66 | 26.69 | 26.92 | 26.92 | -2.07% | 9,906,678 |
| Feb 10, 2026 | 27.75 | 28.00 | 27.17 | 27.49 | 27.49 | -2.97% | 16,732,090 |
| Feb 9, 2026 | 28.10 | 28.74 | 27.80 | 28.33 | 28.33 | 2.31% | 25,340,090 |
| Feb 6, 2026 | 28.15 | 28.15 | 27.27 | 27.69 | 27.69 | -1.81% | 7,098,363 |
| Feb 5, 2026 | 29.30 | 29.31 | 28.02 | 28.20 | 28.20 | -3.66% | 10,688,980 |
| Feb 4, 2026 | 29.00 | 29.99 | 28.59 | 29.27 | 29.27 | 1.95% | 29,364,900 |
| Feb 3, 2026 | 30.94 | 30.94 | 28.30 | 28.71 | 28.71 | 11.32% | 52,563,900 |
| Feb 2, 2026 | 25.90 | 25.95 | 25.10 | 25.79 | 25.79 | -0.31% | 6,819,281 |
| Feb 1, 2026 | 26.26 | 28.20 | 25.51 | 25.87 | 25.87 | -0.54% | 32,714,010 |
| Jan 30, 2026 | 25.65 | 26.30 | 25.32 | 26.01 | 26.01 | 0.81% | 6,891,377 |
| Jan 29, 2026 | 26.40 | 26.50 | 25.65 | 25.80 | 25.80 | -1.79% | 5,415,302 |
| Jan 28, 2026 | 26.30 | 26.40 | 25.92 | 26.27 | 26.27 | 1.62% | 7,948,419 |
| Jan 27, 2026 | 26.01 | 26.46 | 25.29 | 25.85 | 25.85 | 1.93% | 14,115,630 |
| Jan 23, 2026 | 26.25 | 26.30 | 25.05 | 25.36 | 25.36 | -2.91% | 6,418,372 |
| Jan 22, 2026 | 24.75 | 26.63 | 24.75 | 26.12 | 26.12 | 6.53% | 9,238,526 |
| Jan 21, 2026 | 24.67 | 24.79 | 24.12 | 24.52 | 24.52 | -0.61% | 6,154,277 |
| Jan 20, 2026 | 25.09 | 25.13 | 24.51 | 24.67 | 24.67 | -1.99% | 4,801,770 |
| Jan 19, 2026 | 25.50 | 25.50 | 25.08 | 25.17 | 25.17 | -1.41% | 3,255,302 |
| Jan 16, 2026 | 25.44 | 25.64 | 25.33 | 25.53 | 25.53 | 0.35% | 3,931,344 |
| Jan 14, 2026 | 25.32 | 25.60 | 25.22 | 25.44 | 25.44 | 0.24% | 4,871,487 |
| Jan 13, 2026 | 25.61 | 25.92 | 25.29 | 25.38 | 25.38 | -0.35% | 7,139,695 |