Trident Limited (NSE:TRIDENT)
28.45
+0.04 (0.14%)
Sep 3, 2025, 9:30 AM IST
Trident Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 27.28 | 27.81 | 27.20 | 27.37 | 27.37 | -0.47% | 3,783,222 |
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 |
Jul 16, 2025 | 31.36 | 31.82 | 31.30 | 31.37 | 31.37 | 0.19% | 3,643,015 |
Jul 15, 2025 | 31.40 | 31.68 | 31.23 | 31.31 | 31.31 | 0.38% | 3,695,375 |
Jul 14, 2025 | 31.70 | 31.75 | 31.10 | 31.19 | 31.19 | -1.61% | 5,178,910 |
Jul 11, 2025 | 32.04 | 32.18 | 31.55 | 31.70 | 31.70 | -1.22% | 5,513,146 |
Jul 10, 2025 | 32.38 | 32.46 | 31.96 | 32.09 | 32.09 | -0.65% | 6,574,674 |
Jul 9, 2025 | 32.29 | 32.52 | 31.92 | 32.30 | 32.30 | 0.03% | 11,441,938 |
Jul 8, 2025 | 31.39 | 33.10 | 31.33 | 32.29 | 32.29 | 3.76% | 88,984,934 |
Jul 7, 2025 | 31.25 | 31.68 | 31.03 | 31.12 | 31.12 | -0.38% | 5,265,762 |
Jul 4, 2025 | 30.99 | 31.48 | 30.76 | 31.24 | 31.24 | 1.33% | 8,126,451 |
Jul 3, 2025 | 30.79 | 31.00 | 30.54 | 30.83 | 30.83 | 0.33% | 4,521,622 |
Jul 2, 2025 | 31.09 | 31.14 | 30.60 | 30.73 | 30.73 | -1.25% | 6,087,889 |
Jul 1, 2025 | 31.50 | 31.64 | 31.02 | 31.12 | 31.12 | -0.64% | 5,581,983 |
Jun 30, 2025 | 31.61 | 31.69 | 31.23 | 31.32 | 31.32 | -0.70% | 5,811,232 |
Jun 27, 2025 | 31.70 | 31.89 | 31.40 | 31.54 | 31.54 | -0.16% | 7,978,670 |
Jun 26, 2025 | 31.05 | 32.12 | 31.05 | 31.59 | 31.59 | 3.27% | 38,518,912 |
Jun 25, 2025 | 30.30 | 30.88 | 30.22 | 30.59 | 30.59 | 1.46% | 5,536,058 |
Jun 24, 2025 | 30.10 | 30.54 | 30.03 | 30.15 | 30.15 | 1.07% | 4,978,963 |
Jun 23, 2025 | 29.23 | 29.98 | 29.02 | 29.83 | 29.83 | 0.85% | 5,909,573 |
Jun 20, 2025 | 29.18 | 29.70 | 28.91 | 29.58 | 29.58 | 1.27% | 5,874,966 |
Jun 19, 2025 | 30.05 | 30.28 | 29.05 | 29.21 | 29.21 | -2.80% | 7,307,014 |