TRIDENT Historical Share Price Data
Trident Ltd Share Price
TRIDENT
CMP as on 09-May-24 12:00
₹ 38
₹ 38
-1.00 | -2.59%
Open
₹ 39
₹ 39
Turnover(lac)
₹ 2,073
₹ 2,073
Prev. Close
₹ 38.65
₹ 38.65
Day's Vol (shares)
₹ 5,507,209
₹ 5,507,209
Day's Vol (shares)
₹ 37.50 ₹ 39.00
CMP as on 09-May-24 12:00
₹ 38
₹ 38
-0.99 | -2.56%
Open
₹ 39
₹ 39
Turnover(lac)
₹ 627
₹ 627
Prev. Close
₹ 38.67
₹ 38.67
Day's Vol (shares)
₹ 1,664,875
₹ 1,664,875
Day's Vol (shares)
₹ 37.53 ₹ 39.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 41 | 41 | 39.85 | 40.2 | 27037 | 343817606.55 | 2758687 | 1.15 | -0.80 |
10-Apr-2024 | 40.4 | 40.75 | 39.7 | 40.35 | 20553 | 332265070.5 | 2392388 | 1.05 | -0.05 |
12-Apr-2024 | 40.5 | 40.9 | 39.8 | 39.95 | 34192 | 434509286.95 | 3724302 | 1.10 | -0.55 |
15-Apr-2024 | 37.75 | 39.25 | 37.5 | 38.75 | 36556 | 499234624.55 | 12930807 | 1.75 | 1.00 |
16-Apr-2024 | 38.4 | 39.6 | 38.25 | 39 | 21702 | 383210619.7 | 2486485 | 1.35 | 0.60 |
18-Apr-2024 | 39.4 | 39.7 | 38.5 | 38.7 | 23448 | 328669181.1 | 2871890 | 1.20 | -0.70 |
19-Apr-2024 | 37.95 | 38.85 | 37.7 | 38.6 | 23209 | 442098202.05 | 2852863 | 1.15 | 0.65 |
22-Apr-2024 | 38.7 | 39.65 | 38.45 | 39.1 | 21992 | 421102658.05 | 2935067 | 1.20 | 0.40 |
23-Apr-2024 | 39.3 | 40.25 | 39.1 | 39.95 | 23626 | 485194821 | 3480466 | 1.15 | 0.65 |
24-Apr-2024 | 40.15 | 40.55 | 39.8 | 39.9 | 23666 | 344838418.7 | 3089729 | 0.75 | -0.25 |
25-Apr-2024 | 40 | 40.65 | 39.8 | 40.1 | 20651 | 391477593.65 | 9738919 | 0.85 | 0.10 |
26-Apr-2024 | 40.15 | 40.25 | 39.6 | 39.8 | 20902 | 300887928.05 | 2670016 | 0.65 | -0.35 |
29-Apr-2024 | 40.15 | 40.4 | 39.7 | 39.75 | 20308 | 257424171 | 2753504 | 0.70 | -0.40 |
30-Apr-2024 | 39.9 | 40.15 | 39.1 | 39.35 | 21147 | 274765491.4 | 2890867 | 1.05 | -0.55 |
02-May-2024 | 39.4 | 39.95 | 39.05 | 39.7 | 23855 | 322954325.35 | 3007817 | 0.90 | 0.30 |
03-May-2024 | 39.95 | 40.05 | 39.1 | 39.5 | 25274 | 322233396.3 | 2628166 | 0.95 | -0.45 |
06-May-2024 | 39.8 | 39.9 | 38.7 | 39.1 | 20924 | 261294912.5 | 2198675 | 1.20 | -0.70 |
07-May-2024 | 39.1 | 39.2 | 38.25 | 38.55 | 27429 | 249597690.85 | 2314246 | 0.95 | -0.55 |
08-May-2024 | 38.6 | 39.1 | 38.15 | 38.65 | 15635 | 190240168.1 | 1444626 | 0.95 | 0.05 |