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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	28.32	28.23	28.23	28.57	28.09	2.9M
September 05, 2025	28.39	28.24	28.24	28.54	28.08	2.97M
September 04, 2025	29	28.34	28.34	29.11	28.2	4.16M
September 03, 2025	28.41	28.38	28.38	28.7	28.24	4.56M
September 02, 2025	27.62	28.41	28.41	28.84	27.58	9.88M
September 01, 2025	27.3	27.59	27.59	27.74	27.27	2.77M
August 29, 2025	27.28	27.37	27.37	27.81	27.2	3.79M
August 28, 2025	27.35	27.5	27.5	27.75	27.14	5.2M
August 26, 2025	28.2	27.72	27.72	28.23	27.6	3.93M
August 25, 2025	28.25	28.23	28.23	28.73	28.12	3.38M
August 22, 2025	28.64	28.49	28.49	28.8	28.31	3.05M
August 21, 2025	28.95	28.63	28.63	29.1	28.58	3.26M
August 20, 2025	28.73	28.93	28.93	29.14	28.4	5.41M
August 19, 2025	28.01	28.73	28.73	28.88	28.01	8.77M
August 18, 2025	28.28	28.1	28.1	28.42	28.02	3.81M
August 14, 2025	28.13	27.97	27.97	28.29	27.85	3.25M
August 13, 2025	27.9	28.07	28.07	28.2	27.81	3.44M
August 12, 2025	27.67	27.9	27.9	28.01	27.65	4.2M
August 11, 2025	27.9	27.6	27.6	27.9	27.26	5.38M
August 08, 2025	28.24	27.68	27.68	28.3	27.52	4.65M
August 07, 2025	27.7	28.04	28.04	28.28	27.46	7.12M
August 06, 2025	28.71	28.06	28.06	28.84	28	6.16M
August 05, 2025	28.86	28.46	28.46	29.12	28.39	6.52M
August 04, 2025	29	28.64	28.64	29.2	28.38	9.7M
August 01, 2025	30.05	28.9	28.9	30.09	28.58	9.49M
July 31, 2025	29.89	29.99	29.99	30.5	29.28	10.69M
July 30, 2025	31	30.68	30.68	31.18	30.6	6.17M
July 29, 2025	30.75	30.97	30.97	31.13	30.2	8.08M
July 28, 2025	31.56	30.7	30.7	31.89	30.52	17.66M
July 25, 2025	32.95	31.49	31.49	33.66	31.01	143.91M
July 24, 2025	31.19	31.53	31.53	31.9	31.01	12.39M
July 23, 2025	30.52	31	31	31.1	30.42	7M
July 22, 2025	31.69	30.37	30.37	31.76	29.77	11.4M
July 21, 2025	31.73	31.54	31.54	31.8	31.44	5.03M
July 18, 2025	31.99	31.48	31.48	32.13	31.36	5.08M
July 17, 2025	31.49	31.84	31.84	32.24	31.44	11.92M
July 16, 2025	31.36	31.37	31.37	31.82	31.3	3.63M
July 15, 2025	31.4	31.31	31.31	31.68	31.23	3.7M
July 14, 2025	31.7	31.19	31.19	31.75	31.1	5.18M
July 11, 2025	32.04	31.7	31.7	32.18	31.55	5.51M
July 10, 2025	32.38	32.09	32.09	32.46	31.96	6.57M
July 09, 2025	32.29	32.3	32.3	32.52	31.92	10.13M
July 08, 2025	31.39	32.29	32.29	33.1	31.33	88.97M
July 07, 2025	31.25	31.12	31.12	31.68	31.03	5.27M
July 04, 2025	30.99	31.24	31.24	31.48	30.76	8.13M
July 03, 2025	30.79	30.83	30.83	31	30.54	4.52M
July 02, 2025	31.09	30.73	30.73	31.14	30.6	6.08M
July 01, 2025	31.5	31.12	31.12	31.64	31.02	5.58M
June 30, 2025	31.61	31.32	31.32	31.69	31.23	5.81M
June 27, 2025	31.7	31.54	31.54	31.89	31.4	7.98M
June 26, 2025	31.05	31.59	31.59	32.12	31.05	38.52M
June 25, 2025	30.3	30.59	30.59	30.88	30.22	5.53M
June 24, 2025	30.1	30.15	30.15	30.54	30.03	4.98M
June 23, 2025	29.23	29.83	29.83	29.98	29.02	5.91M
June 20, 2025	29.18	29.58	29.58	29.7	28.91	5.87M
June 19, 2025	30.05	29.21	29.21	30.28	29.05	7.31M
June 18, 2025	30.74	30.05	30.05	30.74	29.98	7.33M
June 17, 2025	30.64	30.56	30.56	31.18	30.43	10.73M
June 16, 2025	30.71	30.42	30.42	30.89	30.02	6.95M
June 13, 2025	31	30.71	30.71	31	30.36	10.3M

Trident Limited (TRIDENT.NS) NSE