Trident Limited - TRIDENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.94	25.53	25.53	26	25.49	3.96M
February 19, 2026	26.28	25.91	25.91	26.37	25.61	3.53M
February 18, 2026	26.4	26.28	26.28	26.55	26.2	3.78M
February 17, 2026	26.4	26.38	26.38	26.62	26.24	3.51M
February 16, 2026	26.75	26.4	26.4	26.75	26.3	4.46M
February 13, 2026	26.5	26.68	26.68	27.48	26.06	11.73M
February 12, 2026	26.5	26.72	26.72	27.4	26.41	9.71M
February 11, 2026	27.3	26.92	26.92	27.66	26.69	9.91M
February 10, 2026	27.75	27.49	27.49	28	27.17	16.73M
February 09, 2026	28.1	28.33	28.33	28.74	27.8	25.34M
February 06, 2026	28.15	27.69	27.69	28.15	27.27	7.1M
February 05, 2026	29.3	28.2	28.2	29.31	28.02	10.69M
February 04, 2026	29	29.27	29.27	29.99	28.59	29.36M
February 03, 2026	30.94	28.71	28.71	30.94	28.3	52.56M
February 02, 2026	25.9	25.79	25.79	25.95	25.1	6.82M
February 01, 2026	26.26	25.87	25.87	28.2	25.51	32.71M
January 30, 2026	25.65	26.01	26.01	26.3	25.32	6.89M
January 29, 2026	26.4	25.8	25.8	26.5	25.65	5.42M
January 28, 2026	26.3	26.27	26.27	26.4	25.92	7.95M
January 27, 2026	26.01	25.85	25.85	26.46	25.29	14.12M
January 23, 2026	26.25	25.36	25.36	26.3	25.05	6.42M
January 22, 2026	24.75	26.12	26.12	26.63	24.75	9.24M
January 21, 2026	24.67	24.52	24.52	24.79	24.12	6.15M
January 20, 2026	25.09	24.67	24.67	25.13	24.51	4.8M
January 19, 2026	25.5	25.17	25.17	25.5	25.08	3.26M
January 16, 2026	25.44	25.53	25.53	25.64	25.33	3.93M
January 14, 2026	25.32	25.49	25.49	25.6	25.22	4.38M
January 13, 2026	25.61	25.38	25.38	25.92	25.29	7.14M
January 12, 2026	26.19	25.47	25.47	26.2	25.04	10.88M
January 09, 2026	26.96	26.19	26.19	26.97	25.81	18.38M
January 08, 2026	26.19	27.11	27.11	28.5	26.11	99.7M
January 07, 2026	26.6	26.26	26.26	26.66	26.11	3.7M
January 06, 2026	26.9	26.63	26.63	26.92	26.56	2.7M
January 05, 2026	27.07	26.95	26.95	27.3	26.89	2.88M
January 02, 2026	26.75	27.03	27.03	27.09	26.67	2.6M
January 01, 2026	26.75	26.83	26.83	26.95	26.7	1.83M
December 31, 2025	26.59	26.73	26.73	26.9	26.56	2.15M
December 30, 2025	26.5	26.59	26.59	26.7	26.44	2.23M
December 29, 2025	26.85	26.56	26.56	26.85	26.5	2.08M
December 26, 2025	27.02	26.88	26.88	27.13	26.85	1.95M
December 24, 2025	27.04	27.02	27.02	27.23	27	1.99M
December 23, 2025	26.99	27.13	27.13	27.5	26.95	3.71M
December 22, 2025	26.97	26.99	26.99	27.15	26.92	1.74M
December 19, 2025	26.67	26.95	26.95	27.17	26.58	5.69M
December 18, 2025	26.97	26.67	26.67	26.99	26.45	3.2M
December 17, 2025	27.01	26.9	26.9	27.79	26.88	2.43M
December 16, 2025	27.4	27.01	27.01	27.51	27	2.42M
December 15, 2025	27.5	27.4	27.4	27.7	27.36	1.74M
December 12, 2025	27.8	27.63	27.63	27.95	27.56	2.03M
December 11, 2025	27.5	27.69	27.69	27.95	27.45	2.5M
December 10, 2025	27.75	27.66	27.66	28	27.52	3.23M
December 09, 2025	27	27.7	27.7	27.85	26.65	3.96M
December 08, 2025	27.82	27.11	27.11	27.93	27	4.57M
December 05, 2025	27.8	27.83	27.83	27.98	27.75	2.25M
December 04, 2025	28.02	27.98	27.98	28.15	27.9	2.51M
December 03, 2025	27.9	28.12	28.12	28.22	27.71	2.74M
December 02, 2025	28.01	27.91	27.91	28.02	27.59	3M
December 01, 2025	28.35	28.08	28.08	28.49	27.5	3.47M
November 28, 2025	28.2	28.24	28.24	28.35	27.98	2.87M
November 27, 2025	28.37	28.18	28.18	28.54	28.04	2.58M

Trident Limited (TRIDENT.NS) NSE