NSE - Delayed Quote
INR
Trident Limited (TRIDENT.NS)
22.21
+1.04
(+4.91%)
At close: 3:29:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.42
21.43
20.92
21.17
21.17
2,596,322
Oct 29, 2026
21.28
21.50
21.13
21.42
21.42
2,273,193
Oct 28, 2026
21.56
21.56
20.91
21.28
21.28
3,259,058
Oct 27, 2026
20.63
21.69
20.49
21.46
21.46
6,300,989
Oct 26, 2026
20.49
20.83
20.20
20.63
20.63
3,415,193
Oct 23, 2026
21.00
21.01
20.15
20.49
20.49
4,858,959
Oct 22, 2026
21.30
21.30
20.90
20.99
20.99
4,247,879
Oct 21, 2026
22.02
22.02
21.25
21.35
21.35
3,578,874
Oct 19, 2026
22.30
22.44
21.90
21.92
21.92
2,430,716
Oct 16, 2026
22.05
22.37
21.95
22.27
22.27
2,280,251
Oct 15, 2026
22.35
22.85
22.01
22.09
22.09
4,051,217
Oct 14, 2026
22.16
22.59
22.08
22.32
22.32
3,760,453
Oct 13, 2026
22.00
22.30
21.87
22.16
22.16
2,184,849
Oct 12, 2026
22.00
22.18
21.93
22.01
22.01
2,053,777
Oct 9, 2026
22.05
22.12
21.60
21.96
21.96
2,978,289
Oct 8, 2026
22.16
22.32
21.80
21.83
21.83
3,000,810
Oct 7, 2026
22.56
22.68
22.26
22.31
22.31
2,433,694
Oct 6, 2026
21.84
22.98
21.84
22.56
22.56
6,085,787
Oct 5, 2026
22.15
22.33
21.80
21.84
21.84
3,963,387
Oct 1, 2026
22.44
22.50
22.00
22.16
22.16
2,837,617
Sep 30, 2026
22.49
22.79
22.35
22.44
22.44
2,060,666
Sep 29, 2026
22.93
22.99
22.28
22.49
22.49
3,025,645
Sep 28, 2026
23.01
23.07
22.86
22.93
22.93
2,151,775
Sep 25, 2026
23.15
23.22
22.88
23.12
23.12
2,193,149
Sep 24, 2026
23.30
23.40
23.02
23.15
23.15
2,398,291
Sep 23, 2026
22.93
23.54
22.92
23.42
23.42
5,005,602
Sep 22, 2026
23.09
23.19
22.82
22.93
22.93
2,129,961
Sep 21, 2026
23.21
23.29
22.96
23.02
23.02
2,844,566
Sep 18, 2026
23.08
24.01
23.03
23.22
23.22
5,955,453
Sep 17, 2026
23.15
23.19
23.00
23.08
23.08
1,827,421
Sep 16, 2026
23.42
23.42
22.80
23.17
23.17
3,380,565
Sep 15, 2026
23.45
23.55
23.03
23.12
23.12
2,850,365
Sep 11, 2026
23.59
23.60
23.23
23.39
23.39
2,078,247
Sep 10, 2026
23.82
23.96
23.50
23.59
23.59
2,209,137
Sep 9, 2026
23.90
24.07
23.75
23.79
23.79
1,905,033
Sep 8, 2026
23.98
23.98
23.81
23.86
23.86
1,764,542
Sep 7, 2026
24.17
24.23
23.92
23.98
23.98
2,135,046
Sep 4, 2026
24.03
24.59
23.97
24.16
24.16
3,292,066
Sep 3, 2026
24.06
24.24
23.90
23.99
23.99
1,720,094
Sep 2, 2026
24.00
24.14
23.82
24.06
24.06
1,848,117
Sep 1, 2026
24.18
24.40
24.05
24.14
24.14
2,210,879
Aug 31, 2026
24.29
24.29
24.01
24.18
24.18
2,879,797
Aug 28, 2026
24.40
24.48
24.27
24.32
24.32
1,788,468
Aug 27, 2026
24.45
24.55
24.35
24.38
24.38
2,020,489
Aug 26, 2026
24.47
24.60
24.35
24.44
24.44
1,965,823
Aug 25, 2026
24.43
24.55
24.31
24.42
24.42
2,093,686
Aug 24, 2026
24.42
24.87
24.36
24.43
24.43
3,150,635
Aug 21, 2026
24.60
24.70
24.36
24.39
24.39
2,667,544
Aug 20, 2026
24.76
24.95
24.55
24.63
24.63
2,541,012
Aug 19, 2026
24.47
24.98
24.32
24.49
24.49
2,360,339
Aug 18, 2026
24.59
25.09
24.40
24.47
24.47
3,695,179
Aug 17, 2026
24.30
24.64
24.25
24.57
24.57
2,733,925
Aug 14, 2026
24.60
24.88
24.14
24.34
24.34
3,808,007
Aug 13, 2026
24.70
24.80
24.63
24.66
24.66
1,635,953
Aug 12, 2026
24.83
24.91
24.61
24.66
24.66
1,954,051
Aug 11, 2026
24.81
24.94
24.78
24.83
24.83
2,024,403
Aug 10, 2026
25.08
25.16
24.78
24.81
24.81
4,671,425
Aug 7, 2026
25.50
25.91
25.05
25.18
25.18
15,759,138
Aug 6, 2026
24.91
25.03
24.83
24.90
24.90
2,044,786
Aug 5, 2026
25.05
25.17
24.85
24.91
24.91
3,288,861
Aug 4, 2026
24.94
25.16
24.81
24.97
24.97
3,650,643
Aug 3, 2026
24.83
25.23
24.83
24.94
24.94
2,924,262
Jul 31, 2026
24.76
24.84
24.62
24.71
24.71
2,505,631
Jul 30, 2026
24.82
24.88
24.68
24.71
24.71
2,123,829
Jul 29, 2026
24.85
25.03
24.78
24.86
24.86
2,419,654
Jul 28, 2026
25.15
25.19
24.75
24.78
24.78
3,638,564
Jul 27, 2026
25.20
25.43
25.00
25.08
25.08
3,437,030
Jul 24, 2026
25.10
25.24
24.71
25.12
25.12
4,673,170
Jul 23, 2026
25.50
25.52
25.15
25.19
25.19
4,118,580
Jul 22, 2026
25.60
26.80
25.20
25.45
25.45
59,626,244
Jul 21, 2026
25.34
25.42
25.00
25.10
25.10
3,495,179
Jul 20, 2026
25.50
25.66
25.15
25.31
25.31
4,926,568
Jul 17, 2026
25.31
25.38
24.92
25.21
25.21
3,286,921
Jul 16, 2026
25.35
25.84
25.20
25.31
25.31
2,746,161
Jul 15, 2026
25.36
25.81
25.25
25.32
25.32
3,210,313
Jul 14, 2026
25.70
25.74
25.21
25.28
25.28
3,278,339
Jul 13, 2026
25.30
25.90
25.12
25.74
25.74
3,192,792
Jul 10, 2026
25.49
25.81
25.41
25.49
25.49
2,603,093
Jul 9, 2026
25.14
25.78
25.11
25.36
25.36
3,742,270
Jul 8, 2026
25.94
25.94
24.94
25.14
25.14
5,182,896
Jul 7, 2026
26.25
26.35
25.75
25.94
25.94
4,541,324
Jul 6, 2026
26.78
26.86
26.10
26.25
26.25
3,926,073
Jul 3, 2026
27.10
27.34
26.69
26.73
26.73
7,481,734
Jul 2, 2026
26.40
27.30
26.29
26.80
26.80
10,025,590
Jul 1, 2026
26.20
26.99
26.17
26.31
26.31
7,493,410
Jun 30, 2026
25.88
26.31
25.73
26.12
26.12
4,597,206
Jun 29, 2026
26.45
26.45
25.80
25.88
25.88
4,853,980
Jun 25, 2026
27.00
27.20
26.31
26.45
26.45
7,987,994
Jun 24, 2026
25.67
27.31
25.59
26.78
26.78
46,397,156
Jun 23, 2026
26.10
26.17
25.60
25.68
25.68
4,435,177
Jun 22, 2026
25.92
26.31
25.92
26.13
26.13
7,579,514
Jun 19, 2026
25.86
26.16
25.52
25.93
25.93
8,995,498
Jun 18, 2026
25.15
26.24
25.05
25.97
25.97
18,997,911
Jun 17, 2026
25.05
25.30
24.77
24.93
24.93
4,015,207
Jun 16, 2026
24.71
24.98
24.71
24.92
24.92
3,594,030
Jun 15, 2026
24.60
25.28
24.50
24.61
24.61
7,707,118
Jun 12, 2026
23.76
24.25
23.75
24.19
24.19
3,656,825
Jun 11, 2026
23.88
23.99
23.51
23.57
23.57
2,874,584
Jun 10, 2026
24.32
24.38
23.71
23.88
23.88
3,268,063
Jun 9, 2026
24.10
24.29
24.06
24.20
24.20
2,718,209
Jun 8, 2026
24.20
24.59
23.84
24.03
24.03
4,920,437
Jun 5, 2026
24.50
24.58
24.28
24.37
24.37
3,892,252
Jun 4, 2026
24.10
24.61
24.04
24.33
24.33
3,758,489
Jun 3, 2026
24.33
24.35
24.00
24.15
24.15
5,258,338
Jun 2, 2026
24.18
24.40
23.92
24.32
24.32
5,139,745
Jun 1, 2026
24.98
25.40
24.10
24.22
24.22
15,598,497
May 29, 2026
24.77
24.92
23.93
24.04
24.04
7,584,199
May 27, 2026
24.43
24.84
24.38
24.67
24.67
4,111,359
May 26, 2026
24.60
24.85
24.40
24.45
24.45
3,920,692
May 25, 2026
24.40
24.85
24.36
24.58
24.58
4,635,006
May 22, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
24.49
24.60
24.11
24.40
24.40
5,667,894
May 21, 2026
24.32
24.78
24.26
24.61
24.11
4,528,745
May 20, 2026
24.10
24.43
23.75
24.27
23.78
5,148,422
May 19, 2026
24.32
24.67
24.20
24.44
23.94
4,001,647
May 18, 2026
24.51
24.52
23.85
24.32
23.83
4,671,734
May 15, 2026
25.15
25.49
24.46
24.70
24.20
11,463,073
May 14, 2026
25.10
25.40
24.72
25.15
24.64
5,535,963
May 13, 2026
25.10
25.45
24.80
25.05
24.54
7,180,656
May 12, 2026
25.86
25.99
24.94
25.07
24.56
5,698,060
May 11, 2026
26.47
26.47
25.84
26.01
25.48
4,722,610
May 8, 2026
26.90
27.11
26.50
26.57
26.03
6,351,674
May 7, 2026
26.60
27.19
26.39
26.82
26.28
10,357,214
May 6, 2026
26.20
26.54
26.10
26.47
25.93
7,284,764
May 5, 2026
26.21
26.35
25.94
26.04
25.51
3,724,416
May 4, 2026
26.00
26.61
25.91
26.27
25.74
6,330,439
Apr 30, 2026
25.91
26.19
25.65
25.97
25.44
4,969,840
Apr 29, 2026
26.15
26.86
25.80
25.92
25.39
8,323,509
Apr 28, 2026
26.00
26.30
25.90
26.09
25.56
4,801,586
Apr 27, 2026
25.99
26.43
25.56
26.17
25.64
7,206,931
Apr 24, 2026
25.94
26.14
25.33
25.45
24.93
4,048,718
Apr 23, 2026
26.00
26.24
25.94
25.99
25.46
4,872,603
Apr 22, 2026
25.85
26.29
25.77
26.10
25.57
4,493,371
Apr 21, 2026
25.72
26.30
25.68
25.91
25.38
5,355,650
Apr 20, 2026
26.12
26.19
25.52
25.65
25.13
4,776,578
Apr 17, 2026
26.00
26.20
25.85
26.12
25.59
6,071,379
Apr 16, 2026
25.98
26.25
25.67
25.88
25.35
5,836,409
Apr 15, 2026
25.49
25.88
25.46
25.73
25.21
7,321,434
Apr 13, 2026
24.77
25.46
24.29
25.17
24.66
7,230,406
Apr 10, 2026
25.00
25.59
25.00
25.34
24.83
6,483,333
Apr 9, 2026
25.11
25.34
24.82
24.93
24.42
6,501,857
Apr 8, 2026
25.00
25.23
24.62
25.08
24.57
7,379,272
Apr 7, 2026
24.01
24.43
23.87
24.07
23.58
6,629,589
Apr 6, 2026
24.06
24.30
23.55
24.19
23.70
7,689,669
Apr 2, 2026
23.07
24.36
23.01
24.12
23.63
8,159,377
Apr 1, 2026
23.49
24.06
23.04
23.89
23.40
8,604,057
Mar 30, 2026
23.52
23.58
22.31
22.51
22.05
12,601,106
Mar 27, 2026
24.60
24.61
23.52
23.78
23.30
11,809,827
Mar 25, 2026
25.39
25.58
24.30
24.72
24.22
17,058,680
Mar 24, 2026
25.20
25.55
24.25
25.41
24.89
23,999,005
Mar 23, 2026
23.60
25.79
23.01
25.05
24.54
46,340,575
Mar 20, 2026
23.71
24.68
23.55
24.25
23.76
13,768,611
Mar 19, 2026
24.00
24.00
23.31
23.68
23.20
12,477,090
Mar 18, 2026
22.30
25.10
22.21
24.44
23.94
136,789,162
Mar 17, 2026
22.64
22.70
21.98
22.06
21.61
7,398,222
Mar 16, 2026
22.90
23.00
22.16
22.59
22.13
7,602,308
Mar 13, 2026
23.30
23.30
22.90
22.94
22.47
3,429,541
Mar 12, 2026
23.09
23.48
22.61
23.30
22.83
6,007,575
Mar 11, 2026
23.34
23.60
23.00
23.10
22.63
5,228,562
Mar 10, 2026
23.03
23.58
23.00
23.24
22.77
5,715,042
Mar 9, 2026
23.14
23.47
22.67
22.98
22.51
5,851,019
Mar 6, 2026
23.64
24.07
23.56
23.69
23.21
3,498,054
Mar 5, 2026
23.81
23.98
23.55
23.85
23.37
4,714,404
Mar 4, 2026
23.80
24.30
23.50
23.58
23.10
7,008,695
Mar 2, 2026
24.00
24.86
24.00
24.44
23.94
8,842,192
Feb 27, 2026
25.62
25.75
25.35
25.58
25.06
3,684,543
Feb 26, 2026
25.98
26.05
25.50
25.62
25.10
4,293,864
Feb 25, 2026
25.85
26.16
25.41
25.98
25.45
6,839,114
Feb 24, 2026
26.49
26.49
25.59
25.87
25.34
9,518,472
Feb 23, 2026
25.97
27.48
25.82
26.57
26.03
46,505,202
Feb 20, 2026
25.94
26.00
25.49
25.53
25.01
3,956,064
Feb 19, 2026
26.28
26.37
25.61
25.91
25.38
3,525,527
Feb 18, 2026
26.40
26.55
26.20
26.28
25.75
3,784,292
Feb 17, 2026
26.40
26.62
26.24
26.38
25.84
3,514,066
Feb 16, 2026
26.75
26.75
26.30
26.40
25.86
4,461,722
Feb 13, 2026
26.50
27.48
26.06
26.68
26.14
11,730,520
Feb 12, 2026
26.50
27.40
26.41
26.72
26.18
9,711,028
Feb 11, 2026
27.30
27.66
26.69
26.92
26.37
9,906,678
Feb 10, 2026
27.75
28.00
27.17
27.49
26.93
16,732,093
Feb 9, 2026
28.10
28.74
27.80
28.33
27.75
25,340,094
Feb 6, 2026
28.15
28.15
27.27
27.69
27.13
7,098,363
Feb 5, 2026
29.30
29.31
28.02
28.20
27.63
10,688,987
Feb 4, 2026
29.00
29.99
28.59
29.27
28.68
29,364,904
Feb 3, 2026
30.94
30.94
28.30
28.71
28.13
52,563,904
Feb 2, 2026
25.90
25.95
25.10
25.79
25.27
6,819,281
Jan 30, 2026
25.65
26.30
25.32
26.01
25.48
6,891,377
Jan 29, 2026
26.40
26.50
25.65
25.80
25.28
5,415,302
Jan 28, 2026
26.30
26.40
25.92
26.27
25.74
7,948,419
Jan 27, 2026
26.01
26.46
25.29
25.85
25.32
14,115,637
Jan 23, 2026
26.25
26.30
25.05
25.36
24.84
6,418,372
Jan 22, 2026
24.75
26.63
24.75
26.12
25.59
9,238,526
Jan 21, 2026
24.67
24.79
24.12
24.52
24.02
6,154,277
Jan 20, 2026
25.09
25.13
24.51
24.67
24.17
4,801,770
Jan 19, 2026
25.50
25.50
25.08
25.17
24.66
3,255,302
Jan 16, 2026
25.44
25.64
25.33
25.53
25.01
3,931,344
Jan 15, 2026
25.44
25.44
25.44
25.44
24.92
-
Jan 14, 2026
25.32
25.60
25.22
25.44
24.92
4,871,487
Jan 13, 2026
25.61
25.92
25.29
25.38
24.86
7,139,695
Jan 12, 2026
26.19
26.20
25.04
25.47
24.95
10,883,977
Jan 9, 2026
26.96
26.97
25.81
26.19
25.66
18,378,794
Jan 8, 2026
26.19
28.50
26.11
27.11
26.56
99,706,881
Jan 7, 2026
26.60
26.66
26.11
26.24
25.71
4,108,481
Jan 6, 2026
26.90
26.92
26.56
26.63
26.09
2,703,995
Jan 5, 2026
27.07
27.30
26.89
26.95
26.40
2,884,403
Jan 2, 2026
26.75
27.09
26.67
27.03
26.48
2,603,066
Jan 1, 2026
26.75
26.95
26.70
26.83
26.28
1,834,943
Dec 31, 2025
26.59
26.90
26.56
26.73
26.19
2,147,470
Dec 30, 2025
26.50
26.70
26.44
26.59
26.05
2,227,680
Dec 29, 2025
26.85
26.85
26.50
26.56
26.02
2,079,596
Dec 26, 2025
27.02
27.13
26.85
26.88
26.33
1,953,785
Dec 24, 2025
27.04
27.23
27.00
27.02
26.47
1,991,060
Dec 23, 2025
26.99
27.50
26.95
27.13
26.58
3,712,574
Dec 22, 2025
26.97
27.15
26.92
26.99
26.44
1,745,292
Dec 19, 2025
26.67
27.17
26.58
26.95
26.40
5,693,407
Dec 18, 2025
26.97
26.99
26.45
26.67
26.13
3,200,248
Dec 17, 2025
27.01
27.79
26.88
27.00
26.45
2,437,349
Dec 16, 2025
27.40
27.51
27.00
27.01
26.46
2,418,665
Dec 15, 2025
27.50
27.70
27.36
27.40
26.84
1,738,060
Dec 12, 2025
27.80
27.95
27.56
27.63
27.07
2,028,405
Dec 11, 2025
27.50
27.95
27.45
27.69
27.13
2,497,625
Dec 10, 2025
27.75
28.00
27.52
27.66
27.10
3,228,450
Dec 9, 2025
27.00
27.85
26.65
27.70
27.14
3,963,306
Dec 8, 2025
27.82
27.93
27.00
27.11
26.56
4,572,890
Dec 5, 2025
27.80
27.98
27.75
27.83
27.26
2,246,838
Dec 4, 2025
28.02
28.15
27.90
27.98
27.41
2,508,877
Dec 3, 2025
27.90
28.22
27.71
28.12
27.55
2,736,079
Dec 2, 2025
28.01
28.02
27.59
27.91
27.34
2,995,374
Dec 1, 2025
28.35
28.49
27.50
28.08
27.51
3,468,830
Nov 28, 2025
28.20
28.35
27.98
28.24
27.67
2,865,229
Nov 27, 2025
28.37
28.54
28.04
28.18
27.61
2,580,885
Nov 26, 2025
27.82
28.50
27.69
28.37
27.79
3,753,988
Nov 25, 2025
28.19
28.24
27.77
27.82
27.25
2,783,940
Nov 24, 2025
28.47
28.48
27.96
28.06
27.49
3,781,897
Nov 21, 2025
28.50
28.69
28.28
28.38
27.80
4,629,875
Nov 20, 2025
28.63
28.80
28.50
28.59
28.01
3,636,439
Nov 19, 2025
28.39
28.68
28.35
28.56
27.98
4,084,290
Nov 18, 2025
28.55
28.61
28.23
28.38
27.80
3,099,361
Nov 17, 2025
28.40
28.96
28.40
28.45
27.87
4,738,887
Nov 14, 2025
28.69
28.69
28.02
28.21
27.64
5,053,092
Nov 13, 2025
29.10
29.13
28.35
28.77
28.19
5,196,742
Nov 12, 2025
28.45
29.00
28.25
28.92
28.33
6,463,708
Nov 11, 2025
28.15
28.33
27.83
28.13
27.56
3,375,161
Nov 10, 2025
28.05
28.15
27.90
27.92
27.35
1,946,029
Nov 7, 2025
28.05
28.32
27.73
28.05
27.48
4,708,762
Nov 6, 2025
28.62
28.65
28.01
28.06
27.49
3,222,290
Nov 4, 2025
29.01
29.04
28.53
28.62
28.04
2,605,882
Nov 3, 2025
28.63
29.14
28.58
28.91
28.32
4,084,424
