Skip to main content
logo
Trident Limited (NSE:TRIDENT)
India flag India · Delayed Price · Currency is INR
24.23
-1.35 (-5.28%)
Mar 2, 2026, 1:40 PM IST

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.6225.7525.3525.5825.58-0.16%3,684,543
Feb 26, 202625.9826.0525.5025.6225.62-1.39%4,293,864
Feb 25, 202625.8526.1625.4125.9825.980.43%6,839,114
Feb 24, 202626.4926.4925.5925.8725.87-2.63%9,518,472
Feb 23, 202625.9727.4825.8226.5726.574.07%46,505,200
Feb 20, 202625.9426.0025.4925.5325.53-1.47%3,956,064
Feb 19, 202626.2826.3725.6125.9125.91-1.41%3,525,527
Feb 18, 202626.4026.5526.2026.2826.28-0.38%3,784,292
Feb 17, 202626.4026.6226.2426.3826.38-0.08%3,514,066
Feb 16, 202626.7526.7526.3026.4026.40-1.05%4,461,722
Feb 13, 202626.5027.4826.0626.6826.68-0.15%11,730,520
Feb 12, 202626.5027.4026.4126.7226.72-0.74%9,711,028
Feb 11, 202627.3027.6626.6926.9226.92-2.07%9,906,678
Feb 10, 202627.7528.0027.1727.4927.49-2.97%16,732,090
Feb 9, 202628.1028.7427.8028.3328.332.31%25,340,090
Feb 6, 202628.1528.1527.2727.6927.69-1.81%7,098,363
Feb 5, 202629.3029.3128.0228.2028.20-3.66%10,688,980
Feb 4, 202629.0029.9928.5929.2729.271.95%29,364,900
Feb 3, 202630.9430.9428.3028.7128.7111.32%52,563,900
Feb 2, 202625.9025.9525.1025.7925.79-0.31%6,819,281
Feb 1, 202626.2628.2025.5125.8725.87-0.54%32,714,010
Jan 30, 202625.6526.3025.3226.0126.010.81%6,891,377
Jan 29, 202626.4026.5025.6525.8025.80-1.79%5,415,302
Jan 28, 202626.3026.4025.9226.2726.271.62%7,948,419
Jan 27, 202626.0126.4625.2925.8525.851.93%14,115,630
Jan 23, 202626.2526.3025.0525.3625.36-2.91%6,418,372
Jan 22, 202624.7526.6324.7526.1226.126.53%9,238,526
Jan 21, 202624.6724.7924.1224.5224.52-0.61%6,154,277
Jan 20, 202625.0925.1324.5124.6724.67-1.99%4,801,770
Jan 19, 202625.5025.5025.0825.1725.17-1.41%3,255,302
Jan 16, 202625.4425.6425.3325.5325.530.35%3,931,344
Jan 14, 202625.3225.6025.2225.4425.440.24%4,871,487
Jan 13, 202625.6125.9225.2925.3825.38-0.35%7,139,695
Jan 12, 202626.1926.2025.0425.4725.47-2.75%10,883,970
Jan 9, 202626.9626.9725.8126.1926.19-3.39%18,378,794
Jan 8, 202626.1928.5026.1127.1127.113.32%99,706,880
Jan 7, 202626.6026.6626.1126.2426.24-1.46%4,108,481
Jan 6, 202626.9026.9226.5626.6326.63-1.19%2,703,995
Jan 5, 202627.0727.3026.8926.9526.95-0.30%2,884,403
Jan 2, 202626.7527.0926.6727.0327.030.75%2,603,066
Jan 1, 202626.7526.9526.7026.8326.830.37%1,834,943
Dec 31, 202526.5926.9026.5626.7326.730.53%2,147,470
Dec 30, 202526.5026.7026.4426.5926.590.11%2,227,680
Dec 29, 202526.8526.8526.5026.5626.56-1.19%2,079,596
Dec 26, 202527.0227.1326.8526.8826.88-0.52%1,953,785
Dec 24, 202527.0427.2327.0027.0227.02-0.41%1,991,060
Dec 23, 202526.9927.5026.9527.1327.130.52%3,712,574
Dec 22, 202526.9727.1526.9226.9926.990.15%1,745,292
Dec 19, 202526.6727.1726.5826.9526.951.05%5,693,407
Dec 18, 202526.9726.9926.4526.6726.67-1.22%3,200,248