Skip to main content
logo
Trident Limited (NSE:TRIDENT)
India flag India · Delayed Price · Currency is INR
21.92
-0.35 (-1.57%)
Oct 19, 2026, 3:29 PM IST

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202622.3022.4421.9021.9221.92-1.57%2,430,716
Oct 16, 202622.0522.3721.9522.2722.270.81%2,280,251
Oct 15, 202622.3522.8522.0122.0922.09-1.03%4,051,217
Oct 14, 202622.1622.5922.0822.3222.320.72%3,760,453
Oct 13, 202622.0022.3021.8722.1622.160.68%2,184,849
Oct 12, 202622.0022.1821.9322.0122.010.23%2,053,777
Oct 9, 202622.0522.1221.6021.9621.960.60%2,978,289
Oct 8, 202622.1622.3221.8021.8321.83-2.15%3,000,810
Oct 7, 202622.5622.6822.2622.3122.31-1.11%2,433,694
Oct 6, 202621.8422.9821.8422.5622.563.30%6,085,787
Oct 5, 202622.1522.3321.8021.8421.84-1.44%3,963,387
Oct 1, 202622.4422.5022.0022.1622.16-1.25%2,837,617
Sep 30, 202622.4922.7922.3522.4422.44-0.22%2,060,666
Sep 29, 202622.9322.9922.2822.4922.49-1.92%3,025,645
Sep 28, 202623.0123.0722.8622.9322.93-0.82%2,151,775
Sep 25, 202623.1523.2222.8823.1223.12-0.13%2,193,149
Sep 24, 202623.3023.4023.0223.1523.15-1.15%2,398,291
Sep 23, 202622.9323.5422.9223.4223.422.14%5,005,602
Sep 22, 202623.0923.1922.8222.9322.93-0.39%2,129,961
Sep 21, 202623.2123.2922.9623.0223.02-0.86%2,844,566
Sep 18, 202623.0824.0123.0323.2223.220.61%5,955,453
Sep 17, 202623.1523.1923.0023.0823.08-0.39%1,827,421
Sep 16, 202623.4223.4222.8023.1723.170.22%3,380,565
Sep 15, 202623.4523.5523.0323.1223.12-1.15%2,850,365
Sep 11, 202623.5923.6023.2323.3923.39-0.85%2,078,247
Sep 10, 202623.8223.9623.5023.5923.59-0.84%2,209,137
Sep 9, 202623.9024.0723.7523.7923.79-0.29%1,905,033
Sep 8, 202623.9823.9823.8123.8623.86-0.50%1,764,542
Sep 7, 202624.1724.2323.9223.9823.98-0.75%2,135,046
Sep 4, 202624.0324.5923.9724.1624.160.71%3,292,066
Sep 3, 202624.0624.2423.9023.9923.99-0.29%1,720,094
Sep 2, 202624.0024.1423.8224.0624.06-0.33%1,848,117
Sep 1, 202624.1824.4024.0524.1424.14-0.17%2,210,879
Aug 31, 202624.2924.2924.0124.1824.18-0.58%2,879,797
Aug 28, 202624.4024.4824.2724.3224.32-0.25%1,788,468
Aug 27, 202624.4524.5524.3524.3824.38-0.25%2,020,489
Aug 26, 202624.4724.6024.3524.4424.440.08%1,965,823
Aug 25, 202624.4324.5524.3124.4224.42-0.04%2,093,686
Aug 24, 202624.4224.8724.3624.4324.430.16%3,150,635
Aug 21, 202624.6024.7024.3624.3924.39-0.97%2,667,544
Aug 20, 202624.7624.9524.5524.6324.630.57%2,541,012
Aug 19, 202624.4724.9824.3224.4924.490.08%2,360,339
Aug 18, 202624.5925.0924.4024.4724.47-0.41%3,695,179
Aug 17, 202624.3024.6424.2524.5724.570.94%2,733,925
Aug 14, 202624.6024.8824.1424.3424.34-1.30%3,808,007
Aug 13, 202624.7024.8024.6324.6624.66-1,635,953
Aug 12, 202624.8324.9124.6124.6624.66-0.68%1,954,051
Aug 11, 202624.8124.9424.7824.8324.830.08%2,024,403
Aug 10, 202625.0825.1624.7824.8124.81-1.47%4,671,425
Aug 7, 202625.5025.9125.0525.1825.181.12%15,759,130