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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	27.82	28.37	28.37	28.5	27.69	3.75M
November 25, 2025	28.19	27.82	27.82	28.24	27.77	2.78M
November 24, 2025	28.47	28.06	28.06	28.48	27.96	3.78M
November 21, 2025	28.5	28.38	28.38	28.69	28.28	4.63M
November 19, 2025	28.39	28.56	28.56	28.68	28.35	4.08M
November 18, 2025	28.55	28.38	28.38	28.61	28.23	3.1M
November 17, 2025	28.4	28.45	28.45	28.96	28.4	4.74M
November 14, 2025	28.69	28.21	28.21	28.69	28.02	5.05M
November 13, 2025	29.1	28.77	28.77	29.13	28.35	5.2M
November 12, 2025	28.45	28.92	28.92	29	28.25	6.46M
November 11, 2025	28.15	28.13	28.13	28.33	27.83	3.36M
November 10, 2025	28.05	27.92	27.92	28.15	27.9	1.95M
November 07, 2025	28.05	28.05	28.05	28.32	27.73	4.7M
November 06, 2025	28.62	28.06	28.06	28.65	28.01	3.22M
November 04, 2025	29.01	28.62	28.62	29.04	28.53	2.61M
November 03, 2025	28.63	28.91	28.91	29.14	28.58	4.08M
October 31, 2025	28.7	28.63	28.63	28.94	28.52	2.51M
October 30, 2025	28.99	28.81	28.81	29.09	28.74	2.35M
October 29, 2025	28.52	28.97	28.97	29.21	28.47	6.91M
October 28, 2025	28.75	28.51	28.51	28.75	28.4	2.81M
October 27, 2025	28.64	28.62	28.62	28.72	28.55	2.92M
October 24, 2025	28.72	28.59	28.59	29	28.4	4.16M
October 23, 2025	28.81	28.71	28.71	30	28.53	20.56M
October 21, 2025	28	28.2	28.2	28.29	27.91	993,758
October 20, 2025	27.9	27.91	27.91	28.08	27.63	3.25M
October 17, 2025	28.02	27.92	27.92	28.11	27.83	2.77M
October 16, 2025	27.9	28.06	28.06	28.45	27.88	3.94M
October 15, 2025	27.85	27.83	27.83	27.98	27.75	4.06M
October 14, 2025	28.17	27.85	27.85	28.3	27.8	2.74M
October 13, 2025	28.33	28.17	28.17	28.35	28.12	2.41M
October 10, 2025	28.07	28.35	28.35	28.57	28.07	3.64M
October 09, 2025	28.21	28.13	28.13	28.34	28.02	3.24M
October 08, 2025	28.3	28.31	28.31	28.5	28.13	3.23M
October 07, 2025	28.49	28.33	28.33	28.57	28.28	3.04M
October 06, 2025	28.7	28.41	28.41	28.88	28.26	3.21M
October 03, 2025	28.31	28.61	28.61	28.69	28.25	3.27M
October 01, 2025	28.15	28.31	28.31	28.44	28	2.77M
September 30, 2025	28.2	28.17	28.17	28.5	28	2.73M
September 29, 2025	28.69	28.14	28.14	28.76	28.05	3.53M
September 26, 2025	28.99	28.69	28.69	29	28.4	4.96M
September 25, 2025	29.59	29.08	29.08	29.59	29	3.17M
September 24, 2025	29.8	29.56	29.56	29.96	29.5	4.11M
September 23, 2025	30.42	29.86	29.86	30.48	29.73	4.54M
September 22, 2025	30.19	30.35	30.35	30.65	30.02	9.36M
September 19, 2025	29.91	30.12	30.12	30.27	29.72	6.67M
September 18, 2025	30.01	29.87	29.87	30.18	29.7	4.36M
September 17, 2025	29.89	29.96	29.96	30.25	29.73	6.87M
September 16, 2025	29.11	29.73	29.73	30.36	29.07	16.67M
September 15, 2025	29	29	29	29.22	28.82	4.76M
September 12, 2025	29.2	28.93	28.93	29.4	28.9	3.33M
September 11, 2025	29.16	29.09	29.09	29.29	28.8	4.58M
September 10, 2025	28.4	29.16	29.16	30	28.4	31.51M
September 09, 2025	28.37	28.11	28.11	28.48	28.02	2.42M
September 08, 2025	28.32	28.23	28.23	28.57	28.09	2.9M

Trident Limited (TRIDENT.NS) NSE