Trident

Trident Ltd Historical Data

NSEBSE

₹24.25

(2.41%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	26.4	26.55	26.2	26.28	12,840	9,95,78,597.6	13,93,425
19-Feb-2026	26.28	26.37	25.61	25.91	13,006	9,18,67,012.65	16,82,488
20-Feb-2026	25.94	26	25.49	25.53	15,324	10,14,20,622.4	17,05,376
23-Feb-2026	25.97	27.48	25.82	26.57	82,192	1,24,26,43,919.19	53,75,206
24-Feb-2026	26.49	26.49	25.59	25.87	19,928	24,64,04,289.87	26,79,152
25-Feb-2026	25.85	26.16	25.41	25.98	18,993	17,59,34,150.46	22,42,300
26-Feb-2026	25.98	26.05	25.5	25.62	12,405	11,04,49,594.02	14,29,446
27-Feb-2026	25.62	25.75	25.35	25.58	12,296	9,40,02,780.18	12,72,089
02-Mar-2026	24	24.86	24	24.44	31,486	21,62,51,025.1	40,71,170
04-Mar-2026	23.8	24.3	23.5	23.58	25,306	16,59,27,040.73	29,17,053
05-Mar-2026	23.81	23.98	23.55	23.85	15,491	11,20,28,027.63	19,13,880
06-Mar-2026	23.64	24.07	23.56	23.69	13,158	8,34,20,112.8	13,25,505
09-Mar-2026	23.14	23.47	22.67	22.98	23,774	13,41,56,754.75	23,73,707
10-Mar-2026	23.03	23.58	23	23.24	18,536	13,24,84,109.02	21,82,901
11-Mar-2026	23.34	23.6	23	23.1	17,898	12,17,96,873.8	21,87,812
12-Mar-2026	23.09	23.48	22.61	23.3	17,430	13,84,92,552.9	18,40,542
13-Mar-2026	23.3	23.3	22.9	22.94	14,800	7,89,02,900.43	15,66,165
16-Mar-2026	22.9	23	22.16	22.59	22,994	17,09,57,398.78	21,49,552
17-Mar-2026	22.64	22.7	21.98	22.06	22,970	16,45,96,773.3	36,77,534
18-Mar-2026	22.3	25.1	22.21	24.44	1,66,540	3,33,95,29,896.18	66,45,997
19-Mar-2026	24	24	23.31	23.68	30,340	29,38,65,047.83	26,90,201

Trident: Related NEWS

No Record Found

Invest wise with Expert advice