Trident Limited (TRIDENT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 39.85 | 40.05 | 39.12 | 39.53 | 39.53 | 921,648 |
| 02 May 2024 | 39.39 | 39.95 | 39.05 | 39.69 | 39.69 | 1,854,163 |
| 30 Apr 2024 | 39.85 | 40.15 | 39.15 | 39.36 | 39.36 | 1,393,355 |
| 29 Apr 2024 | 40.07 | 40.39 | 39.72 | 39.78 | 39.78 | 1,805,180 |
| 26 Apr 2024 | 40.05 | 40.26 | 39.69 | 39.80 | 39.80 | 1,592,618 |
| 25 Apr 2024 | 40.00 | 40.60 | 39.75 | 40.10 | 40.10 | 2,003,023 |
| 24 Apr 2024 | 40.19 | 40.54 | 39.80 | 39.92 | 39.92 | 753,478 |
| 23 Apr 2024 | 39.21 | 40.25 | 39.10 | 39.91 | 39.91 | 2,399,113 |
| 22 Apr 2024 | 38.64 | 39.61 | 38.51 | 39.10 | 39.10 | 2,057,326 |
| 19 Apr 2024 | 37.84 | 38.84 | 37.70 | 38.61 | 38.61 | 2,423,615 |
| 18 Apr 2024 | 39.51 | 39.64 | 38.55 | 38.71 | 38.71 | 2,147,189 |
| 16 Apr 2024 | 38.31 | 39.56 | 38.24 | 39.00 | 39.00 | 1,587,018 |
| 15 Apr 2024 | 36.21 | 39.23 | 36.21 | 38.77 | 38.77 | 3,981,604 |
| 12 Apr 2024 | 40.41 | 40.90 | 39.85 | 39.95 | 39.95 | 896,465 |
| 10 Apr 2024 | 40.31 | 40.72 | 39.67 | 40.27 | 40.27 | 1,973,623 |
| 09 Apr 2024 | 41.00 | 41.04 | 39.85 | 40.20 | 40.20 | 769,755 |
| 08 Apr 2024 | 41.39 | 42.04 | 40.55 | 40.79 | 40.79 | 1,162,819 |
| 05 Apr 2024 | 40.75 | 41.26 | 40.20 | 41.05 | 41.05 | 1,127,937 |
| 04 Apr 2024 | 41.59 | 41.77 | 40.20 | 40.79 | 40.79 | 1,509,914 |
| 03 Apr 2024 | 39.72 | 42.00 | 39.43 | 41.14 | 41.14 | 5,237,705 |
| 02 Apr 2024 | 39.18 | 39.80 | 38.42 | 39.66 | 39.66 | 3,074,275 |
| 01 Apr 2024 | 37.20 | 39.50 | 37.06 | 39.18 | 39.18 | 1,626,728 |
| 28 Mar 2024 | 37.11 | 38.05 | 36.36 | 36.54 | 36.54 | 3,100,159 |
| 27 Mar 2024 | 37.73 | 37.94 | 36.66 | 36.85 | 36.85 | 2,910,113 |
| 26 Mar 2024 | 38.66 | 38.66 | 37.28 | 37.42 | 37.42 | 2,843,857 |
| 22 Mar 2024 | 37.11 | 39.79 | 37.11 | 38.67 | 38.67 | 5,253,248 |
| 21 Mar 2024 | 36.99 | 37.60 | 36.80 | 37.00 | 37.00 | 1,452,164 |
| 20 Mar 2024 | 36.74 | 37.34 | 36.00 | 36.36 | 36.36 | 1,075,604 |
| 19 Mar 2024 | 37.52 | 38.10 | 36.60 | 36.73 | 36.73 | 2,015,410 |
| 18 Mar 2024 | 37.71 | 38.33 | 37.03 | 37.52 | 37.52 | 1,182,418 |
| 15 Mar 2024 | 38.34 | 39.05 | 37.09 | 37.69 | 37.69 | 1,918,290 |
| 14 Mar 2024 | 35.69 | 38.50 | 35.00 | 38.19 | 38.19 | 3,863,857 |
| 13 Mar 2024 | 38.25 | 38.81 | 35.10 | 35.64 | 35.64 | 6,278,015 |
| 12 Mar 2024 | 39.19 | 39.35 | 38.04 | 38.26 | 38.26 | 3,009,601 |
| 11 Mar 2024 | 40.67 | 40.85 | 39.00 | 39.13 | 39.13 | 2,635,969 |
| 07 Mar 2024 | 40.01 | 41.06 | 40.01 | 40.57 | 40.57 | 974,127 |
| 06 Mar 2024 | 40.89 | 41.46 | 39.39 | 40.08 | 40.08 | 3,464,690 |
| 05 Mar 2024 | 41.76 | 41.96 | 40.91 | 41.02 | 41.02 | 2,138,102 |
| 04 Mar 2024 | 42.58 | 42.69 | 41.65 | 41.81 | 41.81 | 862,999 |
| 01 Mar 2024 | 42.50 | 42.74 | 42.12 | 42.23 | 42.23 | 846,700 |
| 29 Feb 2024 | 42.01 | 42.67 | 41.09 | 42.14 | 42.14 | 2,618,409 |
| 28 Feb 2024 | 43.61 | 43.84 | 41.84 | 42.17 | 42.17 | 2,851,293 |
| 27 Feb 2024 | 44.24 | 44.50 | 43.50 | 43.65 | 43.65 | 1,764,200 |
| 26 Feb 2024 | 44.03 | 45.06 | 44.00 | 44.20 | 44.20 | 2,156,850 |
| 23 Feb 2024 | 44.48 | 44.50 | 43.81 | 43.94 | 43.94 | 782,782 |
| 22 Feb 2024 | 43.63 | 44.41 | 42.85 | 44.17 | 44.17 | 2,494,957 |
| 21 Feb 2024 | 44.38 | 44.80 | 43.24 | 43.48 | 43.48 | 2,228,059 |
| 20 Feb 2024 | 44.91 | 45.25 | 44.17 | 44.27 | 44.27 | 2,090,111 |
| 19 Feb 2024 | 45.40 | 45.69 | 44.70 | 44.86 | 44.86 | 2,287,854 |
| 16 Feb 2024 | 43.79 | 46.19 | 43.40 | 45.16 | 45.16 | 6,196,037 |
| 15 Feb 2024 | 43.50 | 44.23 | 43.21 | 43.54 | 43.54 | 1,053,816 |
| 14 Feb 2024 | 41.59 | 43.50 | 41.23 | 43.09 | 43.09 | 1,405,513 |
| 13 Feb 2024 | 42.51 | 42.90 | 40.75 | 42.42 | 42.42 | 3,443,355 |
| 12 Feb 2024 | 44.38 | 44.91 | 42.25 | 42.73 | 42.73 | 1,811,347 |
| 09 Feb 2024 | 45.06 | 45.19 | 43.25 | 44.28 | 44.28 | 4,668,850 |
| 08 Feb 2024 | 45.81 | 46.00 | 44.70 | 44.91 | 44.91 | 3,816,093 |
| 07 Feb 2024 | 44.92 | 46.05 | 44.90 | 45.67 | 45.67 | 5,204,352 |
| 06 Feb 2024 | 46.11 | 49.10 | 44.06 | 44.81 | 44.81 | 12,237,340 |
| 05 Feb 2024 | 47.06 | 47.81 | 45.60 | 46.01 | 46.01 | 5,115,080 |
| 02 Feb 2024 | 46.82 | 48.31 | 46.56 | 47.04 | 47.04 | 2,939,511 |
| 01 Feb 2024 | 47.99 | 48.20 | 46.25 | 46.45 | 46.45 | 3,198,664 |
| 31 Jan 2024 | 48.55 | 48.75 | 46.76 | 47.56 | 47.56 | 6,643,508 |
| 30 Jan 2024 | 45.28 | 48.70 | 45.28 | 48.25 | 48.25 | 14,372,480 |
| 29 Jan 2024 | 45.43 | 46.05 | 44.95 | 45.14 | 45.14 | 3,706,421 |
| 25 Jan 2024 | 45.95 | 46.49 | 45.18 | 45.40 | 45.40 | 4,028,116 |
| 24 Jan 2024 | 43.02 | 46.70 | 42.50 | 45.88 | 45.88 | 9,671,518 |
| 23 Jan 2024 | 45.14 | 45.45 | 42.70 | 43.02 | 43.02 | 2,576,407 |
| 19 Jan 2024 | 46.10 | 46.45 | 45.22 | 45.64 | 45.64 | 3,755,480 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 44.66 | 45.29 | 44.00 | 44.27 | 44.27 | 1,332,543 |
| 16 Jan 2024 | 46.49 | 46.74 | 44.03 | 45.51 | 45.51 | 1,784,672 |
| 15 Jan 2024 | 48.18 | 48.18 | 46.00 | 46.45 | 46.45 | 2,529,065 |
| 12 Jan 2024 | 45.97 | 48.99 | 45.96 | 47.48 | 47.48 | 5,964,709 |
| 11 Jan 2024 | 47.53 | 47.84 | 45.50 | 45.94 | 45.94 | 7,496,384 |
| 10 Jan 2024 | 49.24 | 49.24 | 46.55 | 46.87 | 46.87 | 4,656,171 |
| 09 Jan 2024 | 51.18 | 52.85 | 48.42 | 49.56 | 49.56 | 47,775,570 |
| 08 Jan 2024 | 41.91 | 49.08 | 41.91 | 48.37 | 48.37 | 60,353,940 |
| 05 Jan 2024 | 38.74 | 41.61 | 37.98 | 40.90 | 40.90 | 14,613,800 |
| 04 Jan 2024 | 38.26 | 39.01 | 37.83 | 38.29 | 38.29 | 6,068,633 |
| 03 Jan 2024 | 37.49 | 38.62 | 37.41 | 37.92 | 37.92 | 6,805,538 |
| 02 Jan 2024 | 36.77 | 38.25 | 36.09 | 37.41 | 37.41 | 4,986,199 |
| 01 Jan 2024 | 36.57 | 36.90 | 36.31 | 36.57 | 36.57 | 988,580 |
| 29 Dec 2023 | 35.91 | 36.41 | 35.75 | 36.28 | 36.28 | 2,358,432 |
| 28 Dec 2023 | 36.12 | 36.23 | 35.85 | 35.90 | 35.90 | 1,434,067 |
| 27 Dec 2023 | 36.32 | 36.41 | 35.85 | 36.13 | 36.13 | 861,181 |
| 26 Dec 2023 | 36.54 | 36.54 | 35.93 | 36.03 | 36.03 | 971,928 |
| 22 Dec 2023 | 36.54 | 36.63 | 35.91 | 36.13 | 36.13 | 2,432,526 |
| 21 Dec 2023 | 35.03 | 36.19 | 34.81 | 36.07 | 36.07 | 3,670,306 |
| 20 Dec 2023 | 37.16 | 38.10 | 35.10 | 35.42 | 35.42 | 7,005,022 |
| 19 Dec 2023 | 37.48 | 37.65 | 37.01 | 37.11 | 37.11 | 2,257,646 |
| 18 Dec 2023 | 37.04 | 38.09 | 36.90 | 37.31 | 37.31 | 3,989,344 |
| 15 Dec 2023 | 37.16 | 37.60 | 36.93 | 37.04 | 37.04 | 1,121,548 |
| 14 Dec 2023 | 37.31 | 37.54 | 37.01 | 37.09 | 37.09 | 2,317,828 |
| 13 Dec 2023 | 37.33 | 37.39 | 36.90 | 37.08 | 37.08 | 1,629,437 |
| 12 Dec 2023 | 38.01 | 38.30 | 37.10 | 37.23 | 37.23 | 3,403,473 |
| 11 Dec 2023 | 37.00 | 38.25 | 36.80 | 37.87 | 37.87 | 2,580,039 |
| 08 Dec 2023 | 36.25 | 37.50 | 36.25 | 36.63 | 36.63 | 5,168,036 |
| 07 Dec 2023 | 36.26 | 36.42 | 36.05 | 36.18 | 36.18 | 929,301 |
| 06 Dec 2023 | 36.51 | 36.60 | 36.10 | 36.24 | 36.24 | 1,013,689 |
| 05 Dec 2023 | 36.59 | 37.20 | 36.16 | 36.39 | 36.39 | 2,907,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.