NSE - Delayed Quote INR

Trident Limited (TRIDENT.NS)

32.11

+0.17

+(0.53%)

At close: January 17 at 3:29:58 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	31.88	32.19	31.55	32.11	32.11	4,052,000
Jan 16, 2025	32.01	32.08	31.78	31.94	31.94	3,710,547
Jan 15, 2025	31.30	32.18	31.20	31.63	31.63	8,460,744
Jan 14, 2025	30.29	31.51	29.92	31.17	31.17	8,033,102
Jan 13, 2025	31.00	31.26	29.51	29.74	29.74	9,152,318
Jan 10, 2025	32.21	32.30	31.14	31.43	31.43	5,937,411
Jan 9, 2025	32.63	32.76	32.07	32.18	32.18	3,272,589
Jan 8, 2025	33.01	33.09	32.28	32.53	32.53	4,849,190
Jan 7, 2025	32.45	33.09	32.17	32.95	32.95	6,974,467
Jan 6, 2025	34.18	34.25	32.44	32.58	32.58	6,716,452
Jan 3, 2025	34.34	34.87	33.97	34.09	34.09	7,193,494
Jan 2, 2025	34.18	34.28	33.64	34.03	34.03	6,186,333
Jan 1, 2025	33.53	34.04	33.40	33.86	33.86	5,252,775
Dec 31, 2024	32.75	33.55	32.45	33.44	33.44	6,588,604
Dec 30, 2024	33.25	33.44	32.68	32.87	32.87	5,797,218
Dec 27, 2024	33.30	33.62	33.11	33.17	33.17	5,085,856
Dec 26, 2024	33.51	33.69	33.20	33.34	33.34	5,544,561
Dec 24, 2024	33.55	34.07	33.35	33.44	33.44	8,501,681
Dec 23, 2024	34.35	34.84	33.43	33.56	33.56	10,236,689
Dec 20, 2024	34.87	35.47	34.06	34.27	34.27	14,205,622
Dec 19, 2024	34.16	35.14	34.16	34.87	34.87	11,479,993
Dec 18, 2024	35.80	35.84	35.02	35.14	35.14	11,215,007
Dec 17, 2024	37.20	37.20	35.80	36.02	36.02	11,854,304
Dec 16, 2024	36.60	37.34	36.41	36.79	36.79	19,500,983
Dec 13, 2024	36.10	36.90	35.19	36.57	36.57	21,359,885
Dec 12, 2024	36.68	37.09	36.00	36.08	36.08	24,588,164
Dec 11, 2024	37.56	37.69	36.45	36.68	36.68	32,027,101
Dec 10, 2024	38.79	40.20	37.00	37.56	37.56	141,049,346
Dec 9, 2024	34.48	39.27	34.41	37.99	37.99	218,173,550
Dec 6, 2024	34.35	34.68	34.20	34.46	34.46	3,401,707
Dec 5, 2024	34.98	35.10	34.00	34.35	34.35	3,955,812
Dec 4, 2024	34.45	34.93	34.27	34.71	34.71	5,770,997
Dec 3, 2024	33.90	34.62	33.87	34.33	34.33	4,996,422
Dec 2, 2024	34.23	34.27	33.62	33.96	33.96	5,417,462
Nov 29, 2024	33.30	34.12	33.00	33.95	33.95	8,437,208
Nov 28, 2024	32.70	33.33	32.46	33.07	33.07	4,940,849
Nov 27, 2024	32.04	32.75	32.02	32.65	32.65	4,478,799
Nov 26, 2024	31.92	32.16	31.83	31.97	31.97	2,741,239
Nov 25, 2024	32.00	32.39	31.88	31.92	31.92	4,285,231
Nov 22, 2024	31.26	31.57	31.07	31.44	31.44	4,354,038
Nov 21, 2024	31.87	31.87	31.20	31.26	31.26	3,599,511
Nov 19, 2024	31.63	32.14	31.63	31.87	31.87	3,213,034
Nov 18, 2024	31.95	32.35	31.32	31.61	31.61	4,934,890
Nov 14, 2024	31.79	32.36	31.65	31.78	31.78	3,788,739
Nov 13, 2024	32.70	32.74	31.60	31.72	31.72	4,987,387
Nov 12, 2024	32.90	33.16	32.60	32.70	32.70	2,827,263
Nov 11, 2024	33.38	33.45	32.72	32.84	32.84	4,522,121
Nov 8, 2024	34.10	34.18	33.16	33.38	33.38	3,816,049
Nov 7, 2024	34.54	34.70	34.00	34.03	34.03	4,582,107
Nov 6, 2024	34.31	34.67	33.84	34.25	34.25	7,059,141
Nov 5, 2024	34.12	34.54	33.85	34.05	34.05	4,209,329
Nov 4, 2024	35.40	35.40	33.85	34.12	34.12	5,115,354
Nov 1, 2024	35.34	35.47	35.00	35.13	35.13	1,590,869
Oct 31, 2024	33.76	34.80	33.50	34.63	34.63	5,627,478
Oct 30, 2024	33.10	33.85	32.92	33.72	33.72	3,819,565
Oct 29, 2024	32.90	33.40	32.70	33.10	33.10	3,476,008
Oct 28, 2024	32.14	33.06	31.77	32.82	32.82	5,101,016
Oct 25, 2024	32.78	33.15	31.80	31.94	31.94	6,962,439
Oct 24, 2024	33.39	33.56	33.00	33.07	33.07	3,192,877
Oct 23, 2024	33.00	33.77	32.22	33.15	33.15	7,126,515
Oct 22, 2024	34.00	34.16	33.00	33.10	33.10	4,867,897
Oct 21, 2024	35.00	35.25	33.80	33.96	33.96	5,479,263
Oct 18, 2024	35.29	35.49	34.80	35.13	35.13	4,503,465
Oct 17, 2024	36.40	36.40	35.42	35.66	35.66	8,212,471
Oct 16, 2024	34.68	36.60	34.50	36.02	36.02	10,397,354
Oct 15, 2024	35.02	35.09	34.61	34.68	34.68	2,976,038
Oct 14, 2024	35.45	35.52	35.00	35.01	35.01	3,052,445
Oct 11, 2024	35.11	35.57	34.96	35.30	35.30	3,648,992
Oct 10, 2024	35.30	35.47	35.00	35.08	35.08	3,205,589
Oct 9, 2024	35.21	35.72	35.12	35.26	35.26	4,086,107
Oct 8, 2024	34.00	35.10	33.86	34.98	34.98	5,712,367
Oct 7, 2024	35.58	35.82	34.00	34.14	34.14	9,021,687
Oct 4, 2024	35.93	36.36	35.21	35.59	35.59	6,371,474
Oct 3, 2024	36.05	36.80	35.85	35.92	35.92	7,119,542
Oct 1, 2024	36.66	37.39	36.66	36.97	36.97	13,756,115
Sep 30, 2024	35.75	37.35	35.48	36.66	36.66	27,210,703
Sep 27, 2024	35.76	36.30	35.60	35.67	35.67	4,289,366
Sep 26, 2024	36.00	36.03	35.61	35.70	35.70	3,045,484
Sep 25, 2024	36.10	36.15	35.81	35.92	35.92	3,318,314
Sep 24, 2024	36.39	36.69	36.10	36.15	36.15	4,129,321
Sep 23, 2024	36.34	36.64	36.12	36.39	36.39	5,395,829
Sep 20, 2024	35.80	36.25	35.80	36.09	36.09	3,579,911
Sep 19, 2024	36.28	36.45	35.52	35.80	35.80	5,581,953
Sep 18, 2024	36.48	36.57	36.10	36.16	36.16	3,948,785
Sep 17, 2024	36.70	36.78	36.40	36.48	36.48	3,487,277
Sep 16, 2024	36.89	36.91	36.60	36.63	36.63	3,771,198
Sep 13, 2024	36.59	37.09	36.57	36.65	36.65	4,026,588
Sep 12, 2024	36.80	36.91	36.47	36.51	36.51	3,759,542
Sep 11, 2024	37.00	37.32	36.45	36.50	36.50	5,129,130
Sep 10, 2024	36.50	37.05	36.49	36.91	36.91	4,579,394
Sep 9, 2024	36.85	36.94	36.27	36.38	36.38	4,596,158
Sep 6, 2024	37.40	37.58	36.80	36.86	36.86	6,139,499
Sep 5, 2024	37.05	38.04	37.01	37.39	37.39	11,366,570
Sep 4, 2024	36.71	37.64	36.69	36.91	36.91	6,601,936
Sep 3, 2024	36.88	37.18	36.85	36.91	36.91	3,409,315
Sep 2, 2024	36.98	37.15	36.80	36.86	36.86	4,413,356
Aug 30, 2024	37.22	37.30	36.92	36.98	36.98	4,855,011
Aug 29, 2024	37.57	37.65	36.91	37.05	37.05	6,747,546
Aug 28, 2024	37.61	38.25	37.40	37.48	37.48	6,865,438
Aug 27, 2024	37.49	37.90	37.40	37.57	37.57	4,867,560
Aug 26, 2024	37.99	37.99	37.32	37.41	37.41	5,098,106
Aug 23, 2024	38.32	38.32	37.64	37.74	37.74	5,822,225
Aug 22, 2024	38.34	38.49	38.00	38.03	38.03	6,947,269
Aug 21, 2024	37.29	38.34	37.24	37.92	37.92	12,429,670
Aug 20, 2024	37.45	37.89	37.17	37.27	37.27	5,517,356
Aug 19, 2024	37.09	37.44	37.09	37.18	37.18	5,295,904
Aug 16, 2024	37.23	37.35	36.95	37.09	37.09	4,735,354
Aug 14, 2024	37.10	37.20	36.60	36.83	36.83	7,966,373
Aug 13, 2024	37.55	37.79	37.00	37.09	37.09	8,330,345
Aug 12, 2024	37.70	37.80	36.93	37.46	37.46	8,757,033
Aug 9, 2024	38.59	38.60	37.60	37.88	37.88	8,067,085
Aug 8, 2024	37.88	38.74	37.79	38.01	38.01	12,607,945
Aug 7, 2024	39.18	39.25	38.13	38.84	38.84	19,614,446
Aug 6, 2024	37.00	39.75	37.00	37.71	37.71	58,679,431
Aug 5, 2024	37.10	37.61	36.40	36.63	36.63	17,105,158
Aug 2, 2024	38.00	38.40	37.70	38.21	38.21	11,198,818
Aug 1, 2024	39.64	39.68	38.31	38.42	38.42	16,680,980
Jul 31, 2024	41.09	41.45	39.25	39.38	39.38	42,405,480
Jul 30, 2024	38.31	41.25	37.97	40.78	40.78	113,718,567
Jul 29, 2024	38.25	39.11	38.10	38.19	38.19	18,759,498
Jul 26, 2024	37.50	38.44	37.05	37.75	37.75	13,083,447
Jul 25, 2024	37.40	38.48	37.10	37.36	37.36	13,873,757
Jul 24, 2024	36.97	37.79	36.90	37.45	37.45	7,023,960
Jul 23, 2024	37.50	37.59	36.20	36.97	36.97	9,069,938
Jul 22, 2024	36.80	37.50	36.47	37.24	37.24	5,859,430
Jul 19, 2024	37.81	37.86	36.88	36.98	36.98	6,855,079
Jul 18, 2024	38.05	38.16	37.25	37.56	37.56	6,910,802
Jul 16, 2024	37.68	38.57	37.65	37.98	37.98	9,700,301
Jul 15, 2024	37.88	37.97	37.41	37.67	37.67	7,203,094
Jul 12, 2024	37.85	38.04	37.65	37.71	37.71	4,897,374
Jul 11, 2024	38.00	38.36	37.78	37.81	37.81	5,326,272
Jul 10, 2024	38.20	38.20	37.40	37.78	37.78	8,232,539
Jul 9, 2024	38.00	38.55	37.95	38.04	38.04	6,278,215
Jul 8, 2024	38.39	38.45	37.90	37.95	37.95	7,402,639
Jul 5, 2024	38.26	38.38	38.00	38.19	38.19	7,534,895
Jul 4, 2024	38.68	38.70	38.25	38.29	38.29	5,596,531
Jul 3, 2024	38.78	38.95	38.29	38.38	38.38	8,490,423
Jul 2, 2024	39.20	40.19	38.51	38.66	38.66	16,758,594
Jul 1, 2024	38.30	39.09	38.12	38.91	38.91	11,733,271
Jun 28, 2024	38.50	38.74	38.00	38.08	38.08	6,728,587
Jun 27, 2024	38.78	38.88	37.90	38.14	38.14	7,769,670
Jun 26, 2024	38.40	39.20	38.21	38.69	38.69	10,827,065
Jun 25, 2024	39.00	39.00	38.16	38.28	38.28	5,663,109
Jun 24, 2024	38.59	38.92	38.30	38.54	38.54	6,828,138
Jun 21, 2024	39.50	39.71	38.44	38.61	38.61	10,490,306
Jun 20, 2024	38.70	40.16	38.20	39.28	39.28	14,261,917
Jun 19, 2024	39.00	39.18	38.25	38.58	38.58	11,485,600
Jun 18, 2024	39.55	39.80	38.90	39.03	39.03	12,931,527
Jun 14, 2024	40.00	40.19	39.20	39.39	39.39	13,962,076
Jun 13, 2024	41.25	41.78	39.61	40.03	40.03	52,337,969
Jun 12, 2024	38.25	40.96	38.10	40.48	40.48	77,605,955
Jun 11, 2024	37.25	38.55	36.90	37.84	37.84	15,579,253
Jun 10, 2024	37.25	37.44	36.93	37.06	37.06	6,063,373
Jun 7, 2024	37.00	37.25	36.60	37.05	37.05	6,481,284
Jun 6, 2024	36.40	37.15	36.10	36.70	36.70	9,985,433
Jun 5, 2024	35.85	36.80	34.60	36.60	36.60	6,830,753
Jun 4, 2024	37.15	37.15	33.50	35.10	35.10	12,469,579
Jun 3, 2024	38.15	38.30	36.80	36.90	36.90	7,997,503
May 31, 2024	37.20	37.20	36.40	36.50	36.50	5,751,289
May 30, 2024	37.15	37.40	36.80	36.85	36.85	4,895,504
May 29, 2024	37.30	37.60	36.95	37.15	37.15	4,853,352
May 28, 2024	0.36 Dividend
May 28, 2024	37.75	37.75	37.10	37.30	37.30	5,755,272
May 27, 2024	38.00	38.15	37.40	37.65	37.29	6,903,515
May 24, 2024	38.00	38.20	37.80	37.85	37.49	7,145,725
May 23, 2024	38.10	38.30	37.90	37.95	37.59	7,088,953
May 22, 2024	38.80	39.00	37.60	38.10	37.74	13,131,669
May 21, 2024	37.20	38.30	36.80	38.15	37.79	26,334,969
May 17, 2024	38.45	40.35	38.15	40.20	39.82	24,175,992
May 16, 2024	38.65	38.90	38.20	38.35	37.98	5,490,718
May 15, 2024	39.10	39.35	38.30	38.55	38.18	9,725,955
May 14, 2024	37.85	39.00	37.85	38.80	38.43	7,409,954
May 13, 2024	38.25	38.25	37.25	38.05	37.69	7,660,453
May 10, 2024	37.75	38.40	36.80	38.25	37.88	7,412,202
May 9, 2024	38.70	39.00	37.50	37.65	37.29	5,507,209
May 8, 2024	38.60	39.10	38.15	38.65	38.28	4,919,951
May 7, 2024	39.10	39.20	38.25	38.55	38.18	6,468,384
May 6, 2024	39.80	39.90	38.70	39.10	38.73	6,689,428
May 3, 2024	39.95	40.05	39.10	39.50	39.12	8,144,307
May 2, 2024	39.40	39.95	39.05	39.70	39.32	8,176,676
Apr 30, 2024	39.90	40.15	39.10	39.35	38.97	6,941,541
Apr 29, 2024	40.15	40.40	39.70	39.75	39.37	6,435,812
Apr 26, 2024	40.15	40.25	39.60	39.80	39.42	7,529,746
Apr 25, 2024	40.00	40.65	39.80	40.10	39.72	9,738,919
Apr 24, 2024	40.15	40.55	39.80	39.90	39.52	8,606,250
Apr 23, 2024	39.30	40.25	39.10	39.95	39.57	12,213,712
Apr 22, 2024	38.70	39.65	38.45	39.10	38.73	10,785,391
Apr 19, 2024	37.95	38.85	37.70	38.60	38.23	11,531,372
Apr 18, 2024	39.40	39.70	38.50	38.70	38.33	8,404,791
Apr 16, 2024	38.40	39.60	38.25	39.00	38.63	9,798,024
Apr 15, 2024	37.75	39.25	37.50	38.75	38.38	12,930,807
Apr 12, 2024	40.50	40.90	39.80	39.95	39.57	10,772,798
Apr 10, 2024	40.40	40.75	39.70	40.35	39.96	8,268,805
Apr 9, 2024	41.00	41.00	39.85	40.20	39.82	8,537,361
Apr 8, 2024	41.45	42.05	40.55	40.80	40.41	11,509,762
Apr 5, 2024	40.80	41.25	40.15	41.10	40.71	13,045,535
Apr 4, 2024	41.70	41.75	40.20	40.80	40.41	17,561,184
Apr 3, 2024	39.65	41.90	39.45	41.15	40.76	29,239,201
Apr 2, 2024	39.20	39.85	38.45	39.65	39.27	14,963,009
Apr 1, 2024	37.20	39.40	37.10	39.15	38.78	14,685,684
Mar 28, 2024	37.10	38.10	36.40	36.55	36.20	15,197,221
Mar 27, 2024	37.70	37.90	36.70	36.85	36.50	17,716,530
Mar 26, 2024	38.60	38.60	37.25	37.40	37.04	13,130,883
Mar 22, 2024	37.25	39.80	37.10	38.65	38.28	41,484,498
Mar 21, 2024	36.90	37.60	36.80	37.00	36.65	7,852,289
Mar 20, 2024	36.80	37.40	36.00	36.35	36.00	8,142,105
Mar 19, 2024	37.50	38.10	36.55	36.75	36.40	7,979,446
Mar 18, 2024	37.75	38.35	37.00	37.50	37.14	8,642,698
Mar 15, 2024	38.30	39.10	37.05	37.75	37.39	12,270,484
Mar 14, 2024	35.60	38.50	34.90	38.20	37.83	17,654,474
Mar 13, 2024	38.20	38.85	35.00	35.55	35.21	23,923,525
Mar 12, 2024	39.20	39.50	38.00	38.20	37.83	10,963,061
Mar 11, 2024	40.80	40.80	38.95	39.10	38.73	10,879,904
Mar 7, 2024	40.10	41.10	40.10	40.55	40.16	7,723,884
Mar 6, 2024	41.00	41.50	39.30	40.10	39.72	14,344,028
Mar 5, 2024	41.85	42.00	40.90	41.00	40.61	8,509,320
Mar 4, 2024	42.65	42.70	41.65	41.80	41.40	7,413,651
Mar 1, 2024	42.50	42.75	42.10	42.20	41.80	6,587,701
Feb 29, 2024	42.00	42.65	41.10	42.30	41.90	11,574,257
Feb 28, 2024	43.70	43.85	41.85	42.15	41.75	10,236,517
Feb 27, 2024	44.45	44.50	43.45	43.60	43.18	8,071,886
Feb 26, 2024	44.15	45.05	44.00	44.20	43.78	10,378,204
Feb 23, 2024	44.40	44.55	43.80	43.90	43.48	8,514,109
Feb 22, 2024	43.75	44.45	42.85	44.20	43.78	11,142,795
Feb 21, 2024	44.45	44.80	43.30	43.45	43.03	9,180,869
Feb 20, 2024	44.90	45.25	44.15	44.25	43.83	9,848,287
Feb 19, 2024	45.50	45.70	44.70	44.85	44.42	11,899,496
Feb 16, 2024	43.70	46.25	43.40	45.15	44.72	37,866,855
Feb 15, 2024	43.45	44.25	43.20	43.50	43.08	13,050,525
Feb 14, 2024	41.50	43.45	41.20	43.10	42.69	12,298,306
Feb 13, 2024	42.60	42.85	40.80	42.45	42.04	17,780,607
Feb 12, 2024	44.45	44.95	42.20	42.65	42.24	21,947,732
Feb 9, 2024	45.10	45.20	43.25	44.30	43.88	17,377,966
Feb 8, 2024	46.00	46.10	44.60	44.90	44.47	13,659,998
Feb 7, 2024	45.05	46.10	44.85	45.65	45.21	26,745,195
Feb 6, 2024	46.20	49.15	44.10	44.80	44.37	68,377,522
Feb 5, 2024	47.20	47.80	45.60	46.00	45.56	22,571,261
Feb 2, 2024	46.85	48.35	46.55	47.00	46.55	30,683,019
Feb 1, 2024	47.90	48.20	46.20	46.45	46.01	25,313,541
Jan 31, 2024	48.50	48.85	46.75	47.60	47.14	39,992,599
Jan 30, 2024	45.50	48.75	45.30	48.20	47.74	77,346,052
Jan 29, 2024	45.70	46.10	44.80	45.10	44.67	14,697,439
Jan 25, 2024	46.00	46.50	45.15	45.40	44.97	20,007,100
Jan 24, 2024	43.00	46.70	42.50	45.85	45.41	57,397,809
Jan 23, 2024	45.15	45.50	42.65	42.95	42.54	21,171,097
Jan 19, 2024	46.20	46.50	45.25	45.65	45.21	15,514,016
Jan 18, 2024	44.30	46.25	42.85	45.75	45.31	35,030,329
Jan 17, 2024	44.80	45.30	44.00	44.30	43.88	16,677,569

ALOKINDS.NS Alok Industries Limited

20.00

-1.77%

MAFATIND.BO Mafatlal Industries Limited

159.75

-0.87%

INDORAMA.NS Indo Rama Synthetics (India) Limited

44.68

-2.51%

BOMDYEING.NS The Bombay Dyeing and Manufacturing Company Limited

168.11

+0.49%

RAYMOND.NS Raymond Limited

1,598.15

+0.64%

GEMSPIN.BO Gem Spinners India Limited

7.83

+0.26%

NAGREEKEXP.NS Nagreeka Exports Limited

38.53

+4.99%

AKSHAR.BO Akshar Spintex Limited

0.7400

0.00%

PIONEEREMB.NS Pioneer Embroideries Limited

50.87

-0.95%

ALSTONE.BO Alstone Textiles (India) Ltd

0.7000

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Trident Limited (TRIDENT.NS)

Related Tickers