Skip to main content
logo
Trident Limited (NSE:TRIDENT)
India flag India · Delayed Price · Currency is INR
25.14
+0.02 (0.08%)
Jul 27, 2026, 1:10 PM IST

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202625.1025.2424.7125.1225.12-0.28%4,673,170
Jul 23, 202625.5025.5225.1525.1925.19-1.02%4,118,580
Jul 22, 202625.6026.8025.2025.4525.451.39%59,626,244
Jul 21, 202625.3425.4225.0025.1025.10-0.83%3,495,179
Jul 20, 202625.5025.6625.1525.3125.310.40%4,926,568
Jul 17, 202625.3125.3824.9225.2125.21-0.40%3,286,921
Jul 16, 202625.3525.8425.2025.3125.31-0.04%2,746,161
Jul 15, 202625.3625.8125.2525.3225.320.16%3,210,313
Jul 14, 202625.7025.7425.2125.2825.28-1.79%3,278,339
Jul 13, 202625.3025.9025.1225.7425.740.98%3,192,792
Jul 10, 202625.4925.8125.4125.4925.490.51%2,603,093
Jul 9, 202625.1425.7825.1125.3625.360.88%3,742,270
Jul 8, 202625.9425.9424.9425.1425.14-3.08%5,182,896
Jul 7, 202626.2526.3525.7525.9425.94-1.18%4,541,324
Jul 6, 202626.7826.8626.1026.2526.25-1.80%3,926,073
Jul 3, 202627.1027.3426.6926.7326.73-0.26%7,481,734
Jul 2, 202626.4027.3026.2926.8026.801.86%10,025,590
Jul 1, 202626.2026.9926.1726.3126.310.73%7,493,410
Jun 30, 202625.8826.3125.7326.1226.120.93%4,597,206
Jun 29, 202626.4526.4525.8025.8825.88-2.16%4,853,980
Jun 25, 202627.0027.2026.3126.4526.45-1.23%7,987,994
Jun 24, 202625.6727.3125.5926.7826.784.28%46,397,156
Jun 23, 202626.1026.1725.6025.6825.68-1.72%4,435,177
Jun 22, 202625.9226.3125.9226.1326.130.77%7,579,514
Jun 19, 202625.8626.1625.5225.9325.93-0.15%8,995,498
Jun 18, 202625.1526.2425.0525.9725.974.17%18,997,910
Jun 17, 202625.0525.3024.7724.9324.930.04%4,015,207
Jun 16, 202624.7124.9824.7124.9224.921.26%3,594,030
Jun 15, 202624.6025.2824.5024.6124.611.74%7,707,118
Jun 12, 202623.7624.2523.7524.1924.192.63%3,656,825
Jun 11, 202623.8823.9923.5123.5723.57-1.30%2,874,584
Jun 10, 202624.3224.3823.7123.8823.88-1.32%3,268,063
Jun 9, 202624.1024.2924.0624.2024.200.71%2,718,209
Jun 8, 202624.2024.5923.8424.0324.03-1.40%4,920,437
Jun 5, 202624.5024.5824.2824.3724.370.16%3,892,252
Jun 4, 202624.1024.6124.0424.3324.330.75%3,758,489
Jun 3, 202624.3324.3524.0024.1524.15-0.70%5,258,338
Jun 2, 202624.1824.4023.9224.3224.320.41%5,139,745
Jun 1, 202624.9825.4024.1024.2224.220.75%15,598,490
May 29, 202624.7724.9223.9324.0424.04-2.55%7,584,199
May 27, 202624.4324.8424.3824.6724.670.90%4,111,359
May 26, 202624.6024.8524.4024.4524.45-0.53%3,920,692
May 25, 202624.4024.8524.3624.5824.580.74%4,635,006
May 22, 202624.4924.6024.1124.4024.401.20%5,667,894
May 21, 202624.3224.7824.2624.6124.111.40%4,528,745
May 20, 202624.1024.4323.7524.2723.78-0.70%5,148,422
May 19, 202624.3224.6724.2024.4423.940.49%4,001,647
May 18, 202624.5124.5223.8524.3223.83-1.54%4,671,734
May 15, 202625.1525.4924.4624.7024.20-1.79%11,463,070
May 14, 202625.1025.4024.7225.1524.640.40%5,535,963