Skip to main content
logo
Trident Limited (NSE:TRIDENT)
India flag India · Delayed Price · Currency is INR
24.42
-0.16 (-0.65%)
May 26, 2026, 3:30 PM IST

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202624.4024.8524.3624.67-1.11%3,256,023
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
May 13, 202625.1025.4524.8025.0524.54-0.08%7,180,656
May 12, 202625.8625.9924.9425.0724.56-3.61%5,698,060
May 11, 202626.4726.4725.8426.0125.48-2.11%4,722,610
May 8, 202626.9027.1126.5026.5726.03-0.93%6,351,674
May 7, 202626.6027.1926.3926.8226.281.32%10,357,210
May 6, 202626.2026.5426.1026.4725.931.65%7,284,764
May 5, 202626.2126.3525.9426.0425.51-0.88%3,724,416
May 4, 202626.0026.6125.9126.2725.741.16%6,330,439
Apr 30, 202625.9126.1925.6525.9725.440.19%4,969,840
Apr 29, 202626.1526.8625.8025.9225.39-0.65%8,323,509
Apr 28, 202626.0026.3025.9026.0925.56-0.31%4,801,586
Apr 27, 202625.9926.4325.5626.1725.642.83%7,206,931
Apr 24, 202625.9426.1425.3325.4524.93-2.08%4,048,718
Apr 23, 202626.0026.2425.9425.9925.46-0.42%4,872,603
Apr 22, 202625.8526.2925.7726.1025.570.73%4,493,371
Apr 21, 202625.7226.3025.6825.9125.381.01%5,355,650
Apr 20, 202626.1226.1925.5225.6525.13-1.80%4,776,578
Apr 17, 202626.0026.2025.8526.1225.590.93%6,071,379
Apr 16, 202625.9826.2525.6725.8825.350.58%5,836,409
Apr 15, 202625.4925.8825.4625.7325.212.22%7,321,434
Apr 13, 202624.7725.4624.2925.1724.66-0.67%7,230,406
Apr 10, 202625.0025.5925.0025.3424.831.64%6,483,333
Apr 9, 202625.1125.3424.8224.9324.42-0.60%6,501,857
Apr 8, 202625.0025.2324.6225.0824.574.20%7,379,272
Apr 7, 202624.0124.4323.8724.0723.58-0.50%6,629,589
Apr 6, 202624.0624.3023.5524.1923.700.29%7,689,669
Apr 2, 202623.0724.3623.0124.1223.630.96%8,159,377
Apr 1, 202623.4924.0623.0423.8923.406.13%8,604,057
Mar 30, 202623.5223.5822.3122.5122.05-5.34%12,601,100
Mar 27, 202624.6024.6123.5223.7823.30-3.80%11,809,820
Mar 25, 202625.3925.5824.3024.7224.22-2.72%17,058,680
Mar 24, 202625.2025.5524.2525.4124.891.44%23,999,000
Mar 23, 202623.6025.7923.0125.0524.543.30%46,340,570
Mar 20, 202623.7124.6823.5524.2523.762.41%13,768,610
Mar 19, 202624.0024.0023.3123.6823.20-3.11%12,477,090
Mar 18, 202622.3025.1022.2124.4423.9410.79%136,789,100
Mar 17, 202622.6422.7021.9822.0621.61-2.35%7,398,222
Mar 16, 202622.9023.0022.1622.5922.13-1.53%7,602,308
Mar 13, 202623.3023.3022.9022.9422.47-1.55%3,429,541
Mar 12, 202623.0923.4822.6123.3022.830.87%6,007,575
Mar 11, 202623.3423.6023.0023.1022.63-0.60%5,228,562
Mar 10, 202623.0323.5823.0023.2422.771.13%5,715,042