Trident share price history

NSE: TRIDENTBSE: 521064Textiles & ApparelsSmall Cap

Trident Limited · Formerly Abhishek Industries · Face value ₹1 · Listed Sep 1993 on BSE, Feb 2001 on NSE

₹21.17₹0.25 (1.17%)BSE ₹21.18

Share price at the NSE close on 30 Oct 2026. Previous close ₹21.42.

30 Oct: open ₹21.42, high ₹21.43, low ₹20.92

52-week range of traded prices to 30 Oct 2026

₹20.15Low, 23 Oct 2026₹30.94High, 3 Feb 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹10,788 Cr476th largest listed
P/E: 27.30
P/B: 2.26
Dividend yield: 2.36%
ROE: 8.4%
ROCE: 8.9%
Debt to equity: 0.37
Volume, NSE: 25,96,32242.8% delivered

Trident share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Trident's share price is on record from 2 Jan 2007, when it closed at ₹2.21, to 30 Oct 2026. Its highest close was ₹68.00 on 17 Jan 2022 and its lowest ₹0.61 on 12 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	21.17	−20.8%	29.27	20.49	26.75	30.94	20.15	1,62,10,10,540
2025	26.73	−20.1%	34.09	24.02	33.53	34.87	23.11	2,19,26,40,899
2024	33.44	−7.9%	49.65	31.26	36.70	52.90	31.07	4,47,59,53,335
2023	36.30	+6.0%	42.65	25.25	34.45	43.75	25.05	2,78,53,49,442
2022	34.25	−35.8%	68.00	31.10	54.20	70.35	30.50	1,84,52,65,390
2021	53.35	+438.9%	57.55	10.75	10.00	59.90	10.00	6,73,51,08,880
2020	9.90	+47.8%	10.15	3.30	6.75	10.45	3.05	2,54,29,43,217
2019	6.70	+0.9%	8.25	5.30	6.62	8.40	5.20	1,63,37,01,366
2018	6.64	−25.7%	9.16	5.30	8.95	9.34	5.12	1,84,30,23,010
2017	8.94	+55.3%	10.69	5.85	5.77	10.95	5.68	3,41,72,21,820
2016	5.76	−0.5%	6.07	4.10	5.79	6.34	3.72	3,10,92,17,170
2015	5.79	+125.1%	5.99	1.96	2.55	6.20	1.92	2,03,56,12,720
2014	2.57	+41.6%	3.36	1.38	1.83	3.43	1.37	1,05,04,49,920
2013	1.82	+100.6%	1.83	0.67	0.90	2.09	0.60	21,95,29,330
2012	0.91	−7.7%	1.18	0.85	0.92	1.24	0.84	7,13,97,260
2011	0.98	−42.7%	1.75	0.95	1.76	1.80	0.92	17,79,42,160
2010	1.71	+16.3%	2.13	1.38	1.50	2.28	1.36	1,20,21,48,230
2009	1.47	+102.8%	1.62	0.61	0.74	1.70	0.60	24,56,88,660
2008	0.73	−81.4%	4.10	0.65	3.99	4.27	0.53	26,95,72,940
2007	3.90	–	3.90	1.71	2.22	3.90	1.71	71,08,60,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	21.17	−5.7%	22.44	22.98	20.15	6,85,91,314
Sep 2026	22.44	−7.2%	24.18	24.59	22.28	5,49,86,620
Aug 2026	24.18	−2.1%	24.83	25.91	24.01	6,96,58,426
Jul 2026	24.71	−5.4%	26.20	27.34	24.62	15,16,75,365
Jun 2026	26.12	+8.7%	24.98	27.31	23.51	17,02,46,230
May 2026	24.04	−7.4%	26.00	27.19	23.75	11,29,18,567
Apr 2026	25.97	+15.4%	23.49	26.86	23.01	12,67,55,568
Mar 2026	22.51	−12.0%	24.00	25.79	21.98	34,01,39,670
Feb 2026	25.58	−1.7%	26.26	30.94	25.10	30,27,52,732
Jan 2026	26.01	−2.7%	26.75	28.50	24.12	22,32,86,048
Dec 2025	26.73	−5.3%	28.35	28.49	26.44	6,15,91,860
Nov 2025	28.24	−1.4%	28.63	29.14	27.69	7,26,10,881
Oct 2025	28.63	+1.6%	28.15	30.00	27.63	8,47,59,346
Sep 2025	28.17	+2.9%	27.30	30.65	27.27	14,08,19,024
Aug 2025	27.37	−8.7%	30.05	30.09	27.14	10,05,23,500
Jul 2025	29.99	−4.2%	31.50	33.66	29.28	39,39,69,254
Jun 2025	31.32	−1.5%	31.79	33.24	28.91	29,48,43,596
May 2025	31.79	+20.0%	26.76	34.62	26.25	29,24,68,956
Apr 2025	26.50	+9.2%	24.47	29.74	23.11	35,58,77,730
Mar 2025	24.27	−5.9%	25.80	26.55	23.90	16,38,06,002
Feb 2025	25.79	−17.1%	31.55	32.45	25.47	9,29,99,407
Jan 2025	31.10	−7.0%	33.53	34.87	28.00	13,83,71,343
Dec 2024	33.44	−1.5%	34.23	40.20	32.45	57,07,50,964
Nov 2024	33.95	−2.0%	35.34	35.47	31.07	8,34,83,158
Oct 2024	34.63	−5.5%	36.66	37.39	31.77	12,77,16,704
Sep 2024	36.66	−0.9%	36.98	38.04	35.48	12,17,79,629
Aug 2024	36.98	−6.1%	39.64	39.75	36.40	23,81,89,053
Jul 2024	39.38	+3.4%	38.30	41.45	36.20	33,67,14,106
Jun 2024	38.08	+4.3%	38.15	41.78	33.50	29,62,99,097
May 2024	36.50	−7.2%	39.40	40.80	36.40	18,70,88,397
Apr 2024	39.35	+7.7%	37.20	42.05	37.10	23,34,99,704
Mar 2024	36.55	−13.6%	42.50	42.75	34.90	24,14,20,095
Feb 2024	42.30	−11.1%	47.90	49.15	40.80	39,85,18,947
Jan 2024	47.60	+31.1%	36.70	52.90	36.05	1,64,04,93,481
Dec 2023	36.30	0.0%	36.50	38.35	34.85	21,68,04,805
Nov 2023	36.30	+4.0%	34.95	39.75	34.35	20,42,21,496
Oct 2023	34.90	−7.3%	37.65	38.70	32.40	21,08,07,614
Sep 2023	37.65	+3.0%	36.75	43.75	36.60	49,62,07,014
Aug 2023	36.55	+13.5%	32.25	38.20	31.65	57,42,89,374
Jul 2023	32.20	−3.0%	33.40	34.35	31.60	12,40,37,781
Jun 2023	33.20	+1.7%	32.55	35.40	32.05	19,77,69,627
May 2023	32.65	+5.0%	31.30	36.85	31.20	27,14,56,044
Apr 2023	31.10	+11.3%	28.45	33.40	27.85	16,13,55,212
Mar 2023	27.95	−7.8%	30.50	31.85	25.05	17,08,64,415
Feb 2023	30.30	−12.0%	35.00	35.00	29.35	7,72,33,378
Jan 2023	34.45	+0.6%	34.45	34.65	31.30	8,03,02,682
Dec 2022	34.25	−3.1%	35.50	38.70	30.50	19,15,79,782
Nov 2022	35.35	+0.3%	35.25	39.25	31.00	16,23,24,485
Oct 2022	35.25	−3.3%	36.40	38.70	34.30	8,23,85,199
Sep 2022	36.45	−0.7%	36.70	41.90	35.50	24,43,61,471
Aug 2022	36.70	−7.6%	40.20	41.85	35.00	20,91,63,447
Jul 2022	39.70	+2.6%	38.65	43.75	35.50	11,36,94,992
Jun 2022	38.70	−18.9%	48.40	48.40	33.15	14,31,44,018
May 2022	47.70	−8.5%	51.15	52.40	43.35	10,66,96,868
Apr 2022	52.15	−2.2%	53.80	57.40	51.65	7,74,07,911
Mar 2022	53.35	+5.1%	49.80	57.00	48.55	12,37,83,144
Feb 2022	50.75	−16.7%	62.30	63.85	47.65	11,48,22,814
Jan 2022	60.90	+14.2%	54.20	70.35	51.10	27,59,01,259
Dec 2021	53.35	+2.6%	50.55	58.70	44.65	47,99,27,903
Nov 2021	52.00	+37.0%	39.00	59.90	38.10	58,23,30,405
Oct 2021	37.95	+35.5%	27.90	43.35	27.60	89,46,72,763
Sep 2021	28.00	+35.6%	20.75	28.05	20.45	68,77,18,448
Aug 2021	20.65	0.0%	21.15	22.65	19.00	57,34,16,370
Jul 2021	20.65	+26.3%	16.45	20.65	16.30	49,05,98,680
Jun 2021	16.35	+2.5%	15.95	17.50	15.70	29,35,57,801
May 2021	15.95	+15.6%	13.75	19.30	13.60	57,28,62,623
Apr 2021	13.80	−1.8%	14.15	15.20	13.10	18,20,78,545
Mar 2021	14.05	+1.8%	14.00	16.00	13.30	37,64,83,506
Feb 2021	13.80	−4.8%	14.75	15.20	13.40	23,21,07,837
Jan 2021	14.50	+46.5%	10.00	16.95	10.00	1,36,93,53,999
Dec 2020	9.90	+25.3%	7.95	10.45	7.85	49,44,19,227
Nov 2020	7.90	+8.2%	7.35	8.55	7.20	18,58,31,011
Oct 2020	7.30	+9.0%	6.75	8.55	6.70	41,14,98,088
Sep 2020	6.70	+3.1%	6.50	6.95	6.25	10,21,86,091
Aug 2020	6.50	−3.0%	6.70	7.10	6.45	13,38,38,623
Jul 2020	6.70	−3.6%	7.00	7.40	5.90	16,96,29,009
Jun 2020	6.95	+52.7%	4.65	7.90	4.60	47,28,84,520
May 2020	4.55	−6.2%	4.80	5.00	4.45	7,87,38,547
Apr 2020	4.85	+14.1%	4.40	5.90	4.10	12,99,16,602
Mar 2020	4.25	−23.4%	5.65	5.70	3.05	12,68,87,881
Feb 2020	5.55	−11.2%	6.30	6.55	5.50	8,85,67,493
Jan 2020	6.25	−6.7%	6.75	7.80	6.10	14,85,46,125
Dec 2019	6.70	+2.1%	6.60	8.40	6.37	26,29,73,616
Nov 2019	6.57	+6.2%	6.20	6.75	5.87	14,69,73,100
Oct 2019	6.18	+4.5%	5.92	6.26	5.50	5,68,72,550
Sep 2019	5.92	+5.0%	5.60	6.35	5.49	6,61,53,770
Aug 2019	5.64	+6.2%	5.30	5.89	5.29	8,18,06,310
Jul 2019	5.31	−14.8%	6.25	6.35	5.20	10,01,49,560
Jun 2019	6.23	−8.0%	6.78	6.91	6.19	10,16,65,720
May 2019	6.77	+3.2%	6.56	7.17	6.05	14,80,15,460
Apr 2019	6.56	−8.6%	7.21	7.29	6.50	8,98,89,590
Mar 2019	7.17	+18.6%	6.08	7.43	6.08	23,24,29,880
Feb 2019	6.05	−9.4%	6.72	6.75	5.90	8,79,36,010
Jan 2019	6.68	+0.5%	6.62	7.57	6.36	25,88,35,800
Dec 2018	6.64	+2.9%	6.49	6.95	6.13	8,85,86,430
Nov 2018	6.45	+0.1%	6.48	7.24	6.31	13,93,05,480
Oct 2018	6.45	+12.9%	5.75	7.25	5.44	28,94,08,860
Sep 2018	5.71	−13.0%	6.55	7.08	5.62	16,31,97,510
Aug 2018	6.57	+17.3%	5.73	7.28	5.65	33,67,03,200
Jul 2018	5.60	−0.7%	5.65	6.19	5.22	11,16,90,370
Jun 2018	5.64	−3.4%	5.85	6.39	5.31	7,41,61,640
May 2018	5.84	−15.4%	6.89	6.96	5.12	12,21,29,440
Apr 2018	6.90	+16.4%	6.04	7.48	6.00	11,22,55,260
Mar 2018	5.93	−17.1%	7.15	7.25	5.90	8,21,20,890
Feb 2018	7.15	−9.2%	7.90	8.00	6.80	10,24,73,200
Jan 2018	7.87	−12.0%	8.95	9.34	7.70	22,09,90,730
Dec 2017	8.94	+0.4%	9.00	9.51	8.41	17,56,73,350
Nov 2017	8.90	−13.4%	10.31	10.55	8.13	23,25,35,110
Oct 2017	10.28	+5.2%	9.88	10.54	9.76	19,40,31,290
Sep 2017	9.77	−1.5%	9.92	10.95	9.20	45,54,19,810
Aug 2017	9.92	+20.1%	8.31	10.15	7.48	42,75,08,040
Jul 2017	8.26	+12.2%	7.35	8.84	7.35	14,05,38,200
Jun 2017	7.36	−8.4%	8.05	8.52	7.31	9,00,87,280
May 2017	8.03	−3.5%	8.40	9.23	7.70	31,64,76,830
Apr 2017	8.33	−3.7%	8.69	8.72	8.07	13,68,78,080
Mar 2017	8.65	+20.3%	7.25	9.04	7.12	37,77,83,040
Feb 2017	7.19	+6.2%	6.80	7.32	6.66	22,52,89,680
Jan 2017	6.77	+17.5%	5.77	7.04	5.68	64,50,01,110
Dec 2016	5.76	−0.9%	5.83	6.09	5.41	15,05,16,370
Nov 2016	5.81	−2.4%	5.99	6.15	4.91	26,05,79,690
Oct 2016	5.95	+19.6%	5.02	6.34	5.02	48,98,88,100
Sep 2016	4.98	−3.8%	5.21	5.73	4.60	36,41,64,720
Aug 2016	5.17	+11.2%	4.69	6.13	4.20	79,71,42,270
Jul 2016	4.65	−6.6%	5.00	5.28	4.56	24,52,31,570
Jun 2016	4.98	0.0%	5.00	5.54	4.52	15,61,20,470
May 2016	4.98	−3.0%	5.13	5.45	4.72	10,86,12,440
Apr 2016	5.14	+0.1%	5.09	5.55	4.90	9,42,35,440
Mar 2016	5.13	+19.7%	4.28	5.45	4.28	13,12,37,810
Feb 2016	4.29	−18.1%	5.37	5.60	3.72	16,39,88,970
Jan 2016	5.24	−9.5%	5.79	5.94	4.15	14,74,99,320
Dec 2015	5.79	+0.7%	5.78	6.20	5.08	30,24,21,320
Nov 2015	5.75	+30.9%	4.31	5.80	3.93	35,56,57,790
Oct 2015	4.39	+6.2%	4.19	4.76	4.01	22,25,75,630
Sep 2015	4.14	+9.8%	3.74	4.45	2.96	19,17,07,080
Aug 2015	3.77	+1.2%	3.73	4.96	3.40	45,10,56,890
Jul 2015	3.72	+52.5%	2.50	3.78	2.48	33,49,65,430
Jun 2015	2.44	−9.8%	2.73	2.73	2.21	3,77,57,840
May 2015	2.71	+12.7%	2.39	2.91	2.23	3,81,60,160
Apr 2015	2.40	+4.8%	2.31	2.66	2.21	2,38,47,420
Mar 2015	2.29	−4.2%	2.44	2.44	1.92	3,40,95,290
Feb 2015	2.39	−0.8%	2.41	2.54	2.30	2,06,09,560
Jan 2015	2.41	−6.2%	2.55	2.66	2.35	2,27,58,310
Dec 2014	2.57	−6.7%	2.76	2.94	2.15	5,99,14,570
Nov 2014	2.76	−13.6%	3.19	3.39	2.62	7,63,64,110
Oct 2014	3.19	+8.3%	2.94	3.43	2.88	14,62,89,530
Sep 2014	2.95	+19.2%	2.51	3.13	2.33	16,95,58,740
Aug 2014	2.47	+7.4%	2.29	2.75	2.08	8,84,21,970
Jul 2014	2.30	−9.1%	2.52	2.57	2.00	6,62,66,550
Jun 2014	2.53	+51.0%	1.70	2.75	1.63	21,88,21,330
May 2014	1.68	−6.7%	1.80	1.97	1.52	6,61,52,340
Apr 2014	1.80	+22.1%	1.47	2.00	1.44	6,07,15,390
Mar 2014	1.47	+0.7%	1.49	1.56	1.39	1,58,75,770
Feb 2014	1.46	−1.4%	1.48	1.68	1.37	2,89,86,700
Jan 2014	1.48	−18.5%	1.83	1.89	1.41	5,30,82,920
Dec 2013	1.82	−0.3%	1.80	2.09	1.56	5,31,53,620
Nov 2013	1.82	+62.5%	1.12	1.97	1.12	6,24,93,280
Oct 2013	1.12	+25.8%	0.89	1.38	0.86	3,42,35,340
Sep 2013	0.89	−7.3%	0.98	1.03	0.82	1,36,56,610
Aug 2013	0.96	+28.0%	0.74	1.11	0.60	1,51,61,110
Jul 2013	0.75	−1.3%	0.74	0.86	0.74	45,17,300
Jun 2013	0.76	−11.6%	0.89	0.89	0.73	40,85,010
May 2013	0.86	−5.5%	0.86	1.08	0.83	68,37,930
Apr 2013	0.91	+19.0%	0.76	0.96	0.76	74,17,690
Mar 2013	0.77	−6.1%	0.85	0.85	0.68	40,27,690
Feb 2013	0.82	−10.9%	0.91	0.99	0.80	49,79,940
Jan 2013	0.92	+1.1%	0.90	0.96	0.87	89,63,810
Dec 2012	0.91	−2.2%	0.93	1.00	0.89	54,12,780
Nov 2012	0.93	+5.7%	0.90	1.04	0.88	98,53,480
Oct 2012	0.88	−1.1%	0.89	1.00	0.87	61,86,520
Sep 2012	0.89	+1.1%	0.90	0.96	0.84	42,32,280
Aug 2012	0.88	−5.9%	0.92	0.99	0.85	32,17,850
Jul 2012	0.93	−5.1%	1.00	1.05	0.90	30,08,190
Jun 2012	0.98	−0.5%	0.98	1.01	0.91	41,75,580
May 2012	0.99	−7.1%	1.06	1.13	0.96	66,84,430
Apr 2012	1.06	−1.4%	1.07	1.14	1.02	45,20,690
Mar 2012	1.08	−4.0%	1.11	1.19	1.00	99,89,010
Feb 2012	1.12	+0.9%	1.11	1.24	1.06	85,86,730
Jan 2012	1.11	+13.3%	0.92	1.18	0.92	55,29,720
Dec 2011	0.98	−6.7%	1.09	1.10	0.92	39,75,110
Nov 2011	1.05	−13.6%	1.20	1.25	0.96	72,64,150
Oct 2011	1.22	+5.2%	1.16	1.26	1.11	73,65,280
Sep 2011	1.16	−2.9%	1.21	1.42	1.14	1,49,53,460
Aug 2011	1.19	−14.7%	1.43	1.43	1.05	1,17,56,040
Jul 2011	1.40	+0.7%	1.43	1.46	1.35	97,69,970
Jun 2011	1.39	−8.9%	1.54	1.54	1.36	1,21,43,750
May 2011	1.52	−2.6%	1.56	1.65	1.24	2,89,09,750
Apr 2011	1.56	+9.9%	1.44	1.68	1.42	2,67,08,650
Mar 2011	1.42	+4.8%	1.33	1.50	1.31	1,31,68,820
Feb 2011	1.36	−5.2%	1.43	1.62	1.29	2,74,65,680
Jan 2011	1.43	−16.4%	1.76	1.80	1.40	1,44,61,500
Dec 2010	1.71	+1.5%	1.70	1.80	1.40	1,87,62,740
Nov 2010	1.69	−10.4%	1.95	2.12	1.60	2,56,81,260
Oct 2010	1.88	+6.5%	1.75	2.07	1.72	2,58,71,550
Sep 2010	1.77	−1.1%	1.86	1.97	1.70	2,63,82,780
Aug 2010	1.79	+8.8%	1.66	2.28	1.65	32,56,25,780
Jul 2010	1.64	−0.9%	1.63	1.85	1.60	8,94,07,360
Jun 2010	1.66	−0.3%	1.70	1.85	1.47	6,30,68,020
May 2010	1.66	−15.7%	1.95	2.05	1.50	5,66,43,140
Apr 2010	1.97	+39.2%	1.44	2.08	1.42	16,00,85,950
Mar 2010	1.42	+1.8%	1.45	1.55	1.38	4,98,93,070
Feb 2010	1.39	−10.3%	1.55	1.67	1.36	4,73,35,390
Jan 2010	1.55	+5.4%	1.50	1.94	1.45	31,33,91,190
Dec 2009	1.47	+3.5%	1.43	1.67	1.39	4,70,71,660
Nov 2009	1.42	−2.7%	1.45	1.57	1.33	3,03,67,980
Oct 2009	1.46	−9.0%	1.58	1.70	1.42	4,02,38,840
Sep 2009	1.61	+7.4%	1.50	1.68	1.41	3,42,04,260
Aug 2009	1.50	+16.3%	1.30	1.53	1.27	2,27,67,820
Jul 2009	1.29	+7.5%	1.19	1.44	0.88	1,63,09,170
Jun 2009	1.20	−18.4%	1.50	1.54	1.10	1,66,98,460
May 2009	1.47	+61.0%	0.93	1.47	0.80	1,39,29,010
Apr 2009	0.91	+29.1%	0.68	1.05	0.68	1,04,35,970
Mar 2009	0.71	+8.5%	0.69	0.74	0.60	50,60,090
Feb 2009	0.65	−10.3%	0.74	0.77	0.64	36,35,060
Jan 2009	0.73	0.0%	0.74	0.87	0.67	49,70,340
Dec 2008	0.73	+7.4%	0.68	0.99	0.53	1,75,36,140
Nov 2008	0.68	−15.1%	0.80	0.95	0.64	63,11,080
Oct 2008	0.80	−32.1%	1.24	1.24	0.67	93,52,660
Sep 2008	1.17	−20.1%	1.47	1.53	1.06	86,44,000
Aug 2008	1.47	−0.7%	1.43	1.69	1.43	1,02,02,700
Jul 2008	1.48	−1.7%	1.52	1.55	1.33	1,12,03,500
Jun 2008	1.50	−13.0%	1.72	1.77	1.25	1,49,30,820
May 2008	1.73	−9.7%	1.93	2.03	1.71	2,08,48,960
Apr 2008	1.91	+15.8%	1.70	2.11	1.60	2,66,12,830
Mar 2008	1.65	−14.7%	1.90	1.93	1.45	2,25,27,980
Feb 2008	1.94	−8.7%	2.23	2.38	1.89	3,01,91,330
Jan 2008	2.12	−45.6%	3.99	4.27	2.05	9,12,10,940
Dec 2007	3.90	+75.3%	2.28	3.90	2.22	30,08,61,310
Nov 2007	2.23	+14.4%	2.00	2.46	1.80	6,81,68,710
Oct 2007	1.95	−5.6%	2.10	2.54	1.83	7,95,36,590
Sep 2007	2.06	+10.2%	1.92	2.20	1.88	4,79,43,470
Aug 2007	1.87	−1.8%	1.86	1.94	1.71	2,24,40,080
Jul 2007	1.91	+8.9%	1.77	2.37	1.72	5,94,85,970
Jun 2007	1.75	−4.9%	1.87	1.93	1.71	1,11,99,600
May 2007	1.84	−12.2%	2.12	2.18	1.80	2,58,28,220
Apr 2007	2.10	+4.0%	2.01	2.20	1.96	1,39,15,560
Mar 2007	2.02	−6.7%	2.24	2.30	1.91	1,66,76,640
Feb 2007	2.16	−6.9%	2.43	2.47	2.02	2,86,79,930
Jan 2007	2.32	–	2.22	2.63	2.19	3,61,24,320

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	21.42	21.43	20.92	21.17	21.11	25,96,322	42.8%
29 Oct 2026	21.28	21.50	21.13	21.42	21.33	22,73,193	47.4%
28 Oct 2026	21.56	21.56	20.91	21.28	21.15	32,59,058	31.7%
27 Oct 2026	20.63	21.69	20.49	21.46	21.19	63,00,989	57.1%
26 Oct 2026	20.49	20.83	20.20	20.63	20.56	34,15,193	42.8%
23 Oct 2026	21.00	21.01	20.15	20.49	20.44	48,58,959	41.8%
22 Oct 2026	21.30	21.30	20.90	20.99	21.03	42,47,879	43.9%
21 Oct 2026	22.02	22.02	21.25	21.35	21.49	35,78,874	51.1%
19 Oct 2026	22.30	22.44	21.90	21.92	22.08	24,30,716	53.6%
16 Oct 2026	22.05	22.37	21.95	22.27	22.21	22,80,251	41.9%
15 Oct 2026	22.35	22.85	22.01	22.09	22.37	40,51,217	41.5%
14 Oct 2026	22.16	22.59	22.08	22.32	22.36	37,60,453	36.9%
13 Oct 2026	22.00	22.30	21.87	22.16	22.03	21,84,849	53.6%
12 Oct 2026	22.00	22.18	21.93	22.01	22.03	20,53,777	43.7%
9 Oct 2026	22.05	22.12	21.60	21.96	21.87	29,78,289	34.0%
8 Oct 2026	22.16	22.32	21.80	21.83	21.99	30,00,810	48.3%
7 Oct 2026	22.56	22.68	22.26	22.31	22.37	24,33,694	44.0%
6 Oct 2026	21.84	22.98	21.84	22.56	22.46	60,85,787	26.0%
5 Oct 2026	22.15	22.33	21.80	21.84	21.96	39,63,387	51.3%
1 Oct 2026	22.44	22.50	22.00	22.16	22.20	28,37,617	49.8%
30 Sep 2026	22.49	22.79	22.35	22.44	22.60	20,60,666	53.1%
29 Sep 2026	22.93	22.99	22.28	22.49	22.62	30,25,645	51.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Trident bonus and split history

Ex-date	Event	Price factor	What happened
13 Dec 2019	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.