Trident Limited TRIDENT
NSE · India · Process Industries
INR 22.24-0.20 (-0.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 22.16 | -1.25% | INR 22.44 | INR 22.50 | INR 22.00 | 2.84M |
| 2026-09-30 | INR 22.44 | -0.22% | INR 22.49 | INR 22.79 | INR 22.35 | 2.06M |
| 2026-09-29 | INR 22.49 | -1.92% | INR 22.93 | INR 22.99 | INR 22.28 | 3.03M |
| 2026-09-28 | INR 22.93 | -0.82% | INR 23.01 | INR 23.07 | INR 22.86 |
| 2.15M |
| 2026-09-25 | INR 23.12 | -0.13% | INR 23.15 | INR 23.22 | INR 22.88 | 2.19M |
| 2026-09-24 | INR 23.15 | -1.15% | INR 23.30 | INR 23.40 | INR 23.02 | 2.40M |
| 2026-09-23 | INR 23.42 | +2.14% | INR 22.93 | INR 23.54 | INR 22.92 | 5.01M |
| 2026-09-22 | INR 22.93 | -0.39% | INR 23.09 | INR 23.19 | INR 22.82 | 2.13M |
| 2026-09-21 | INR 23.02 | -0.86% | INR 23.21 | INR 23.29 | INR 22.96 | 2.84M |
| 2026-09-18 | INR 23.22 | +0.61% | INR 23.08 | INR 24.01 | INR 23.03 | 5.96M |
| 2026-09-17 | INR 23.08 | -0.39% | INR 23.15 | INR 23.19 | INR 23.00 | 1.83M |
| 2026-09-16 | INR 23.17 | +0.22% | INR 23.42 | INR 23.42 | INR 22.80 | 3.38M |
| 2026-09-15 | INR 23.12 | -1.15% | INR 23.45 | INR 23.55 | INR 23.03 | 2.85M |
| 2026-09-14 | INR 23.39 | 0.00% | INR 23.39 | INR 23.39 | INR 23.39 | 0 |
| 2026-09-11 | INR 23.39 | -0.85% | INR 23.59 | INR 23.60 | INR 23.23 | 2.08M |
| 2026-09-10 | INR 23.59 | -0.84% | INR 23.82 | INR 23.96 | INR 23.50 | 2.21M |
| 2026-09-09 | INR 23.79 | -0.29% | INR 23.90 | INR 24.07 | INR 23.75 | 1.91M |
| 2026-09-08 | INR 23.86 | -0.50% | INR 23.98 | INR 23.98 | INR 23.81 | 1.76M |
| 2026-09-07 | INR 23.98 | -0.75% | INR 24.17 | INR 24.23 | INR 23.92 | 2.14M |
| 2026-09-04 | INR 24.16 | +0.71% | INR 24.03 | INR 24.59 | INR 23.97 | 3.29M |
| 2026-09-03 | INR 23.99 | -0.29% | INR 24.06 | INR 24.24 | INR 23.90 | 1.72M |
| 2026-09-02 | INR 24.06 | -0.33% | INR 24.00 | INR 24.14 | INR 23.82 | 1.85M |
| 2026-09-01 | INR 24.14 | -0.17% | INR 24.18 | INR 24.40 | INR 24.05 | 2.21M |
| 2026-08-31 | INR 24.18 | -0.58% | INR 24.29 | INR 24.29 | INR 24.01 | 2.88M |
| 2026-08-28 | INR 24.32 | -0.25% | INR 24.40 | INR 24.48 | INR 24.27 | 1.79M |
| 2026-08-27 | INR 24.38 | -0.25% | INR 24.45 | INR 24.55 | INR 24.35 | 2.02M |
| 2026-08-26 | INR 24.44 | +0.08% | INR 24.47 | INR 24.60 | INR 24.35 | 1.97M |
| 2026-08-25 | INR 24.42 | -0.04% | INR 24.43 | INR 24.55 | INR 24.31 | 2.09M |
| 2026-08-24 | INR 24.43 | +0.16% | INR 24.42 | INR 24.87 | INR 24.36 | 3.15M |
| 2026-08-21 | INR 24.39 | -0.97% | INR 24.60 | INR 24.70 | INR 24.36 | 2.67M |
| 2026-08-20 | INR 24.63 | +0.57% | INR 24.76 | INR 24.95 | INR 24.55 | 2.54M |
| 2026-08-19 | INR 24.49 | +0.08% | INR 24.47 | INR 24.98 | INR 24.32 | 2.36M |
| 2026-08-18 | INR 24.47 | -0.41% | INR 24.59 | INR 25.09 | INR 24.40 | 3.70M |
| 2026-08-17 | INR 24.57 | +0.94% | INR 24.30 | INR 24.64 | INR 24.25 | 2.73M |
| 2026-08-14 | INR 24.34 | -1.30% | INR 24.60 | INR 24.88 | INR 24.14 | 3.81M |
| 2026-08-13 | INR 24.66 | 0.00% | INR 24.70 | INR 24.80 | INR 24.63 | 1.64M |
| 2026-08-12 | INR 24.66 | -0.68% | INR 24.83 | INR 24.91 | INR 24.61 | 1.95M |
| 2026-08-11 | INR 24.83 | +0.08% | INR 24.81 | INR 24.94 | INR 24.78 | 2.02M |
| 2026-08-10 | INR 24.81 | -1.47% | INR 25.08 | INR 25.16 | INR 24.78 | 4.67M |
| 2026-08-07 | INR 25.18 | +1.12% | INR 25.50 | INR 25.91 | INR 25.05 | 15.76M |
| 2026-08-06 | INR 24.90 | -0.04% | INR 24.91 | INR 25.03 | INR 24.83 | 2.04M |
| 2026-08-05 | INR 24.91 | -0.24% | INR 25.05 | INR 25.17 | INR 24.85 | 3.29M |
| 2026-08-04 | INR 24.97 | +0.12% | INR 24.94 | INR 25.16 | INR 24.81 | 3.65M |
| 2026-08-03 | INR 24.94 | +0.93% | INR 24.83 | INR 25.23 | INR 24.83 | 2.92M |
| 2026-07-31 | INR 24.71 | 0.00% | INR 24.76 | INR 24.84 | INR 24.62 | 2.51M |
| 2026-07-30 | INR 24.71 | -0.60% | INR 24.82 | INR 24.88 | INR 24.68 | 2.12M |
| 2026-07-29 | INR 24.86 | +0.32% | INR 24.85 | INR 25.03 | INR 24.78 | 2.42M |
| 2026-07-28 | INR 24.78 | -1.20% | INR 25.15 | INR 25.19 | INR 24.75 | 3.64M |
| 2026-07-27 | INR 25.08 | -0.16% | INR 25.20 | INR 25.43 | INR 25.00 | 3.44M |
| 2026-07-24 | INR 25.12 | -0.28% | INR 25.10 | INR 25.24 | INR 24.71 | 4.67M |
| 2026-07-23 | INR 25.19 | -1.02% | INR 25.50 | INR 25.52 | INR 25.15 | 4.12M |
| 2026-07-22 | INR 25.45 | +1.39% | INR 25.60 | INR 26.80 | INR 25.20 | 59.63M |
| 2026-07-21 | INR 25.10 | -0.83% | INR 25.34 | INR 25.42 | INR 25.00 | 3.50M |
| 2026-07-20 | INR 25.31 | +0.40% | INR 25.50 | INR 25.66 | INR 25.15 | 4.93M |
| 2026-07-17 | INR 25.21 | -0.40% | INR 25.31 | INR 25.38 | INR 24.92 | 3.29M |
| 2026-07-16 | INR 25.31 | -0.04% | INR 25.35 | INR 25.84 | INR 25.20 | 2.75M |
| 2026-07-15 | INR 25.32 | +0.16% | INR 25.36 | INR 25.81 | INR 25.25 | 3.21M |
| 2026-07-14 | INR 25.28 | -1.79% | INR 25.70 | INR 25.74 | INR 25.21 | 3.28M |
| 2026-07-13 | INR 25.74 | +0.98% | INR 25.30 | INR 25.90 | INR 25.12 | 3.19M |
| 2026-07-10 | INR 25.49 | +0.51% | INR 25.49 | INR 25.81 | INR 25.41 | 2.60M |
| 2026-07-09 | INR 25.36 | +0.88% | INR 25.14 | INR 25.78 | INR 25.11 | 3.74M |
| 2026-07-08 | INR 25.14 | -3.08% | INR 25.94 | INR 25.94 | INR 24.94 | 5.18M |
| 2026-07-07 | INR 25.94 | -1.18% | INR 26.25 | INR 26.35 | INR 25.75 | 4.54M |
| 2026-07-06 | INR 26.25 | -1.80% | INR 26.78 | INR 26.86 | INR 26.10 | 3.93M |
| 2026-07-03 | INR 26.73 | -0.26% | INR 27.10 | INR 27.34 | INR 26.69 | 7.48M |
| 2026-07-02 | INR 26.80 | +1.86% | INR 26.40 | INR 27.30 | INR 26.29 | 10.03M |
| 2026-07-01 | INR 26.31 | +0.73% | INR 26.20 | INR 26.99 | INR 26.17 | 7.49M |
| 2026-06-30 | INR 26.12 | +0.93% | INR 25.88 | INR 26.31 | INR 25.73 | 4.60M |
| 2026-06-29 | INR 25.88 | -2.16% | INR 26.45 | INR 26.45 | INR 25.80 | 4.85M |
| 2026-06-26 | INR 26.45 | 0.00% | INR 26.45 | INR 26.45 | INR 26.45 | 0 |
| 2026-06-25 | INR 26.45 | -1.23% | INR 27.00 | INR 27.20 | INR 26.31 | 7.99M |
| 2026-06-24 | INR 26.78 | +4.28% | INR 25.67 | INR 27.31 | INR 25.59 | 46.40M |
| 2026-06-23 | INR 25.68 | -1.72% | INR 26.10 | INR 26.17 | INR 25.60 | 4.44M |
| 2026-06-22 | INR 26.13 | +0.77% | INR 25.92 | INR 26.31 | INR 25.92 | 7.58M |
| 2026-06-19 | INR 25.93 | -0.15% | INR 25.86 | INR 26.16 | INR 25.52 | 9.00M |
| 2026-06-18 | INR 25.97 | +4.17% | INR 25.15 | INR 26.24 | INR 25.05 | 19.00M |
| 2026-06-17 | INR 24.93 | +0.04% | INR 25.05 | INR 25.30 | INR 24.77 | 4.02M |
| 2026-06-16 | INR 24.92 | +1.26% | INR 24.71 | INR 24.98 | INR 24.71 | 3.59M |
| 2026-06-15 | INR 24.61 | +1.74% | INR 24.60 | INR 25.28 | INR 24.50 | 7.71M |
| 2026-06-12 | INR 24.19 | +2.63% | INR 23.76 | INR 24.25 | INR 23.75 | 3.66M |
| 2026-06-11 | INR 23.57 | -1.30% | INR 23.88 | INR 23.99 | INR 23.51 | 2.87M |
| 2026-06-10 | INR 23.88 | -1.32% | INR 24.32 | INR 24.38 | INR 23.71 | 3.27M |
| 2026-06-09 | INR 24.20 | +0.71% | INR 24.10 | INR 24.29 | INR 24.06 | 2.72M |
| 2026-06-08 | INR 24.03 | -1.40% | INR 24.20 | INR 24.59 | INR 23.84 | 4.92M |
| 2026-06-05 | INR 24.37 | +0.16% | INR 24.50 | INR 24.58 | INR 24.28 | 3.89M |
| 2026-06-04 | INR 24.33 | +0.75% | INR 24.10 | INR 24.61 | INR 24.04 | 3.76M |
| 2026-06-03 | INR 24.15 | -0.70% | INR 24.33 | INR 24.35 | INR 24.00 | 5.26M |
| 2026-06-02 | INR 24.32 | +0.41% | INR 24.18 | INR 24.40 | INR 23.92 | 5.14M |
| 2026-06-01 | INR 24.22 | +0.75% | INR 24.98 | INR 25.40 | INR 24.10 | 15.60M |
| 2026-05-29 | INR 24.04 | -2.55% | INR 24.77 | INR 24.92 | INR 23.93 | 7.58M |