Trident

Trident Ltd Historical Data

NSEBSE

₹27.68

(-1.28%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	31.7	31.75	31.1	31.19	20,352	16,19,85,707.97	21,85,646
15-Jul-2025	31.4	31.68	31.23	31.31	12,588	11,61,03,748.37	16,15,372
16-Jul-2025	31.36	31.82	31.3	31.37	12,062	11,45,79,592.46	15,87,199
17-Jul-2025	31.49	32.24	31.44	31.84	26,668	38,08,50,750.68	30,75,636
18-Jul-2025	31.99	32.13	31.36	31.48	15,556	16,08,87,054.18	21,32,605
21-Jul-2025	31.73	31.8	31.44	31.54	14,528	15,88,19,737.04	21,00,230
22-Jul-2025	31.69	31.76	29.77	30.37	26,011	35,01,31,906.14	50,48,320
23-Jul-2025	30.52	31.1	30.42	31	20,191	21,52,60,148.5	21,86,444
24-Jul-2025	31.19	31.9	31.01	31.53	27,573	38,99,21,041.08	42,18,987
25-Jul-2025	32.95	33.66	31.01	31.49	1,94,757	4,71,45,96,040.6	2,08,48,524
28-Jul-2025	31.56	31.89	30.52	30.7	39,860	55,06,47,169.13	45,44,679
29-Jul-2025	30.75	31.13	30.2	30.97	21,648	24,77,90,757.31	20,23,474
30-Jul-2025	31	31.18	30.6	30.68	16,381	19,01,40,583.73	19,90,442
31-Jul-2025	29.89	30.5	29.28	29.99	27,021	32,01,16,954.71	31,57,914
01-Aug-2025	30.05	30.09	28.58	28.9	28,349	27,95,68,420.25	43,54,983
04-Aug-2025	29	29.2	28.38	28.64	28,423	27,81,01,677.44	43,18,013
05-Aug-2025	28.86	29.12	28.39	28.46	20,103	18,68,82,007.17	23,26,011
06-Aug-2025	28.71	28.84	28	28.06	19,392	17,38,82,113.13	26,54,562
07-Aug-2025	27.7	28.28	27.46	28.04	21,492	19,75,92,768.67	22,31,094
08-Aug-2025	28.24	28.3	27.52	27.68	15,707	13,00,90,984.3	17,93,922

Trident: Related NEWS

No Record Found

Invest wise with Expert advice