Skip to main content
logo
Trident Limited (NSE:TRIDENT)
India flag India · Delayed Price · Currency is INR
26.47
+0.43 (1.65%)
May 6, 2026, 3:29 PM IST

Trident Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202626.2026.5426.1026.4726.471.65%7,284,764
May 5, 202626.2126.3525.9426.0426.04-0.88%3,724,416
May 4, 202626.0026.6125.9126.2726.271.16%6,330,439
Apr 30, 202625.9126.1925.6525.9725.970.19%4,969,840
Apr 29, 202626.1526.8625.8025.9225.92-0.65%8,323,509
Apr 28, 202626.0026.3025.9026.0926.09-0.31%4,801,586
Apr 27, 202625.9926.4325.5626.1726.172.83%7,206,931
Apr 24, 202625.9426.1425.3325.4525.45-2.08%4,048,718
Apr 23, 202626.0026.2425.9425.9925.99-0.42%4,872,603
Apr 22, 202625.8526.2925.7726.1026.100.73%4,493,371
Apr 21, 202625.7226.3025.6825.9125.911.01%5,355,650
Apr 20, 202626.1226.1925.5225.6525.65-1.80%4,776,578
Apr 17, 202626.0026.2025.8526.1226.120.93%6,071,379
Apr 16, 202625.9826.2525.6725.8825.880.58%5,836,409
Apr 15, 202625.4925.8825.4625.7325.732.22%7,321,434
Apr 13, 202624.7725.4624.2925.1725.17-0.67%7,230,406
Apr 10, 202625.0025.5925.0025.3425.341.64%6,483,333
Apr 9, 202625.1125.3424.8224.9324.93-0.60%6,501,857
Apr 8, 202625.0025.2324.6225.0825.084.20%7,379,272
Apr 7, 202624.0124.4323.8724.0724.07-0.50%6,629,589
Apr 6, 202624.0624.3023.5524.1924.190.29%7,689,669
Apr 2, 202623.0724.3623.0124.1224.120.96%8,159,377
Apr 1, 202623.4924.0623.0423.8923.896.13%8,604,057
Mar 30, 202623.5223.5822.3122.5122.51-5.34%12,601,100
Mar 27, 202624.6024.6123.5223.7823.78-3.80%11,809,820
Mar 25, 202625.3925.5824.3024.7224.72-2.72%17,058,680
Mar 24, 202625.2025.5524.2525.4125.411.44%23,999,000
Mar 23, 202623.6025.7923.0125.0525.053.30%46,340,570
Mar 20, 202623.7124.6823.5524.2524.252.41%13,768,610
Mar 19, 202624.0024.0023.3123.6823.68-3.11%12,477,090
Mar 18, 202622.3025.1022.2124.4424.4410.79%136,789,100
Mar 17, 202622.6422.7021.9822.0622.06-2.35%7,398,222
Mar 16, 202622.9023.0022.1622.5922.59-1.53%7,602,308
Mar 13, 202623.3023.3022.9022.9422.94-1.55%3,429,541
Mar 12, 202623.0923.4822.6123.3023.300.87%6,007,575
Mar 11, 202623.3423.6023.0023.1023.10-0.60%5,228,562
Mar 10, 202623.0323.5823.0023.2423.241.13%5,715,042
Mar 9, 202623.1423.4722.6722.9822.98-3.00%5,851,019
Mar 6, 202623.6424.0723.5623.6923.69-0.67%3,498,054
Mar 5, 202623.8123.9823.5523.8523.851.15%4,714,404
Mar 4, 202623.8024.3023.5023.5823.58-3.52%7,008,695
Mar 2, 202624.0024.8624.0024.4424.44-4.46%8,842,192
Feb 27, 202625.6225.7525.3525.5825.58-0.16%3,684,543
Feb 26, 202625.9826.0525.5025.6225.62-1.39%4,293,864
Feb 25, 202625.8526.1625.4125.9825.980.43%6,839,114
Feb 24, 202626.4926.4925.5925.8725.87-2.63%9,518,472
Feb 23, 202625.9727.4825.8226.5726.574.07%46,505,200
Feb 20, 202625.9426.0025.4925.5325.53-1.47%3,956,064
Feb 19, 202626.2826.3725.6125.9125.91-1.41%3,525,527
Feb 18, 202626.4026.5526.2026.2826.28-0.38%3,784,292