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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Trident Limited (TRIDENT.NS) NSE