Trident Limited (NSE:TRIDENT)
India flag India · Delayed Price · Currency is INR
28.45
+0.04 (0.14%)
Sep 3, 2025, 9:30 AM IST

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202527.2827.8127.2027.3727.37-0.47%3,783,222
Aug 28, 202527.3527.7527.1427.5027.50-0.79%5,200,983
Aug 26, 202528.2028.2327.6027.7227.72-1.81%3,928,085
Aug 25, 202528.2528.7328.1228.2328.23-0.91%3,381,800
Aug 22, 202528.6428.8028.3128.4928.49-0.49%3,047,631
Aug 21, 202528.9529.1028.5828.6328.63-1.04%3,262,204
Aug 20, 202528.7329.1428.4028.9328.930.70%5,408,191
Aug 19, 202528.0128.8828.0128.7328.732.24%8,768,105
Aug 18, 202528.2828.4228.0228.1028.100.46%3,812,795
Aug 14, 202528.1328.2927.8527.9727.97-0.36%3,247,038
Aug 13, 202527.9028.2027.8128.0728.070.61%3,445,963
Aug 12, 202527.6728.0127.6527.9027.901.09%4,207,843
Aug 11, 202527.9027.9027.2627.6027.60-0.29%5,381,114
Aug 8, 202528.2428.3027.5227.6827.68-1.28%4,659,043
Aug 7, 202527.7028.2827.4628.0428.04-0.07%7,117,248
Aug 6, 202528.7128.8428.0028.0628.06-1.41%6,156,397
Aug 5, 202528.8629.1228.3928.4628.46-0.63%6,522,231
Aug 4, 202529.0029.2028.3828.6428.64-0.90%9,697,230
Aug 1, 202530.0530.0928.5828.9028.90-3.63%9,492,370
Jul 31, 202529.8930.5029.2829.9929.99-2.25%10,686,968
Jul 30, 202531.0031.1830.6030.6830.68-0.94%6,177,817
Jul 29, 202530.7531.1330.2030.9730.970.88%8,075,521
Jul 28, 202531.5631.8930.5230.7030.70-2.51%17,666,501
Jul 25, 202532.9533.6631.0131.4931.49-0.13%143,915,459
Jul 24, 202531.1931.9031.0131.5331.531.71%12,389,268
Jul 23, 202530.5231.1030.4231.0031.002.07%6,999,187
Jul 22, 202531.6931.7629.7730.3730.37-3.71%11,405,437
Jul 21, 202531.7331.8031.4431.5431.540.19%5,031,058
Jul 18, 202531.9932.1331.3631.4831.48-1.13%5,076,950
Jul 17, 202531.4932.2431.4431.8431.841.50%11,929,389
Jul 16, 202531.3631.8231.3031.3731.370.19%3,643,015
Jul 15, 202531.4031.6831.2331.3131.310.38%3,695,375
Jul 14, 202531.7031.7531.1031.1931.19-1.61%5,178,910
Jul 11, 202532.0432.1831.5531.7031.70-1.22%5,513,146
Jul 10, 202532.3832.4631.9632.0932.09-0.65%6,574,674
Jul 9, 202532.2932.5231.9232.3032.300.03%11,441,938
Jul 8, 202531.3933.1031.3332.2932.293.76%88,984,934
Jul 7, 202531.2531.6831.0331.1231.12-0.38%5,265,762
Jul 4, 202530.9931.4830.7631.2431.241.33%8,126,451
Jul 3, 202530.7931.0030.5430.8330.830.33%4,521,622
Jul 2, 202531.0931.1430.6030.7330.73-1.25%6,087,889
Jul 1, 202531.5031.6431.0231.1231.12-0.64%5,581,983
Jun 30, 202531.6131.6931.2331.3231.32-0.70%5,811,232
Jun 27, 202531.7031.8931.4031.5431.54-0.16%7,978,670
Jun 26, 202531.0532.1231.0531.5931.593.27%38,518,912
Jun 25, 202530.3030.8830.2230.5930.591.46%5,536,058
Jun 24, 202530.1030.5430.0330.1530.151.07%4,978,963
Jun 23, 202529.2329.9829.0229.8329.830.85%5,909,573
Jun 20, 202529.1829.7028.9129.5829.581.27%5,874,966
Jun 19, 202530.0530.2829.0529.2129.21-2.80%7,307,014