Skip to main content
logo
Trident Limited (NSE:TRIDENT)
India flag India · Delayed Price · Currency is INR
23.79
-0.07 (-0.29%)
At close: Sep 9, 2026

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202624.9125.0324.8324.9024.90-0.04%2,044,786
Aug 5, 202625.0525.1724.8524.9124.91-0.24%3,288,861
Aug 4, 202624.9425.1624.8124.9724.970.12%3,650,643
Aug 3, 202624.8325.2324.8324.9424.940.93%2,924,262
Jul 31, 202624.7624.8424.6224.7124.71-2,505,631
Jul 30, 202624.8224.8824.6824.7124.71-0.60%2,123,829
Jul 29, 202624.8525.0324.7824.8624.860.32%2,419,654
Jul 28, 202625.1525.1924.7524.7824.78-1.20%3,638,564
Jul 27, 202625.2025.4325.0025.0825.08-0.16%3,437,030
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