Trident Limited (NSE:TRIDENT)
India · Delayed Price · Currency is INR 28.69
-0.39 (-1.34%)
Sep 26, 2025, 3:30 PM IST
Trident Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.99 | 29.00 | 28.40 | 28.69 | 28.69 | -1.34% | 4,959,223 |
| Sep 25, 2025 | 29.59 | 29.59 | 29.00 | 29.08 | 29.08 | -1.62% | 3,170,964 |
| Sep 24, 2025 | 29.80 | 29.96 | 29.50 | 29.56 | 29.56 | -1.00% | 4,106,405 |
| Sep 23, 2025 | 30.42 | 30.48 | 29.73 | 29.86 | 29.86 | -1.61% | 4,545,100 |
| Sep 22, 2025 | 30.19 | 30.65 | 30.02 | 30.35 | 30.35 | 0.76% | 9,358,250 |
| Sep 19, 2025 | 29.91 | 30.27 | 29.72 | 30.12 | 30.12 | 0.84% | 6,689,703 |
| Sep 18, 2025 | 30.01 | 30.18 | 29.70 | 29.87 | 29.87 | -0.30% | 4,362,058 |
| Sep 17, 2025 | 29.89 | 30.25 | 29.73 | 29.96 | 29.96 | 0.77% | 6,868,609 |
| Sep 16, 2025 | 29.11 | 30.36 | 29.07 | 29.73 | 29.73 | 2.52% | 16,672,322 |
| Sep 15, 2025 | 29.00 | 29.22 | 28.82 | 29.00 | 29.00 | 0.24% | 4,765,189 |
| Sep 12, 2025 | 29.20 | 29.40 | 28.90 | 28.93 | 28.93 | -0.55% | 3,326,366 |
| Sep 11, 2025 | 29.16 | 29.29 | 28.80 | 29.09 | 29.09 | -0.24% | 4,583,946 |
| Sep 10, 2025 | 28.40 | 30.00 | 28.40 | 29.16 | 29.16 | 3.74% | 31,512,033 |
| Sep 9, 2025 | 28.37 | 28.48 | 28.02 | 28.11 | 28.11 | -0.43% | 2,418,812 |
| Sep 8, 2025 | 28.32 | 28.57 | 28.09 | 28.23 | 28.23 | -0.04% | 2,897,218 |
| Sep 5, 2025 | 28.39 | 28.54 | 28.08 | 28.24 | 28.24 | -0.35% | 2,969,926 |
| Sep 4, 2025 | 29.00 | 29.11 | 28.20 | 28.34 | 28.34 | -0.14% | 4,157,393 |
| Sep 3, 2025 | 28.41 | 28.70 | 28.24 | 28.38 | 28.38 | -0.11% | 4,568,085 |
| Sep 2, 2025 | 27.62 | 28.84 | 27.58 | 28.41 | 28.41 | 2.97% | 9,880,230 |
| Sep 1, 2025 | 27.30 | 27.74 | 27.27 | 27.59 | 27.59 | 0.80% | 2,765,136 |
| Aug 29, 2025 | 27.28 | 27.81 | 27.20 | 27.37 | 27.37 | -0.47% | 3,787,496 |
| Aug 28, 2025 | 27.35 | 27.75 | 27.14 | 27.50 | 27.50 | -0.79% | 5,200,983 |
| Aug 26, 2025 | 28.20 | 28.23 | 27.60 | 27.72 | 27.72 | -1.81% | 3,928,085 |
| Aug 25, 2025 | 28.25 | 28.73 | 28.12 | 28.23 | 28.23 | -0.91% | 3,381,800 |
| Aug 22, 2025 | 28.64 | 28.80 | 28.31 | 28.49 | 28.49 | -0.49% | 3,047,631 |
| Aug 21, 2025 | 28.95 | 29.10 | 28.58 | 28.63 | 28.63 | -1.04% | 3,262,204 |
| Aug 20, 2025 | 28.73 | 29.14 | 28.40 | 28.93 | 28.93 | 0.70% | 5,408,191 |
| Aug 19, 2025 | 28.01 | 28.88 | 28.01 | 28.73 | 28.73 | 2.24% | 8,768,105 |
| Aug 18, 2025 | 28.28 | 28.42 | 28.02 | 28.10 | 28.10 | 0.46% | 3,812,795 |
| Aug 14, 2025 | 28.13 | 28.29 | 27.85 | 27.97 | 27.97 | -0.36% | 3,247,038 |
| Aug 13, 2025 | 27.90 | 28.20 | 27.81 | 28.07 | 28.07 | 0.61% | 3,445,963 |
| Aug 12, 2025 | 27.67 | 28.01 | 27.65 | 27.90 | 27.90 | 1.09% | 4,207,843 |
| Aug 11, 2025 | 27.90 | 27.90 | 27.26 | 27.60 | 27.60 | -0.29% | 5,381,114 |
| Aug 8, 2025 | 28.24 | 28.30 | 27.52 | 27.68 | 27.68 | -1.28% | 4,659,043 |
| Aug 7, 2025 | 27.70 | 28.28 | 27.46 | 28.04 | 28.04 | -0.07% | 7,117,248 |
| Aug 6, 2025 | 28.71 | 28.84 | 28.00 | 28.06 | 28.06 | -1.41% | 6,156,397 |
| Aug 5, 2025 | 28.86 | 29.12 | 28.39 | 28.46 | 28.46 | -0.63% | 6,522,231 |
| Aug 4, 2025 | 29.00 | 29.20 | 28.38 | 28.64 | 28.64 | -0.90% | 9,697,230 |
| Aug 1, 2025 | 30.05 | 30.09 | 28.58 | 28.90 | 28.90 | -3.63% | 9,492,370 |
| Jul 31, 2025 | 29.89 | 30.50 | 29.28 | 29.99 | 29.99 | -2.25% | 10,686,968 |
| Jul 30, 2025 | 31.00 | 31.18 | 30.60 | 30.68 | 30.68 | -0.94% | 6,177,817 |
| Jul 29, 2025 | 30.75 | 31.13 | 30.20 | 30.97 | 30.97 | 0.88% | 8,075,521 |
| Jul 28, 2025 | 31.56 | 31.89 | 30.52 | 30.70 | 30.70 | -2.51% | 17,666,501 |
| Jul 25, 2025 | 32.95 | 33.66 | 31.01 | 31.49 | 31.49 | -0.13% | 143,915,459 |
| Jul 24, 2025 | 31.19 | 31.90 | 31.01 | 31.53 | 31.53 | 1.71% | 12,389,268 |
| Jul 23, 2025 | 30.52 | 31.10 | 30.42 | 31.00 | 31.00 | 2.07% | 6,999,187 |
| Jul 22, 2025 | 31.69 | 31.76 | 29.77 | 30.37 | 30.37 | -3.71% | 11,405,437 |
| Jul 21, 2025 | 31.73 | 31.80 | 31.44 | 31.54 | 31.54 | 0.19% | 5,031,058 |
| Jul 18, 2025 | 31.99 | 32.13 | 31.36 | 31.48 | 31.48 | -1.13% | 5,076,950 |
| Jul 17, 2025 | 31.49 | 32.24 | 31.44 | 31.84 | 31.84 | 1.50% | 11,929,389 |