Trident

Trident Ltd Historical Data

NSEBSE

₹28.35

(0.78%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/09/2025

To Date

12/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	28.4	30	28.4	29.16	65,142	92,75,29,728.39	60,26,115
11-Sep-2025	29.16	29.29	28.8	29.09	18,033	13,28,62,595.47	16,92,551
12-Sep-2025	29.2	29.4	28.9	28.93	13,804	9,64,25,849.02	16,13,932
15-Sep-2025	29	29.22	28.82	29	16,631	13,83,08,467.74	20,89,764
16-Sep-2025	29.11	30.36	29.07	29.73	36,996	49,71,26,501.3	43,72,852
17-Sep-2025	29.89	30.25	29.73	29.96	19,282	20,58,88,082.99	26,92,957
18-Sep-2025	30.01	30.18	29.7	29.87	16,504	13,06,18,587.12	18,93,952
19-Sep-2025	29.91	30.27	29.72	30.12	18,251	20,10,48,666.31	34,63,430
22-Sep-2025	30.19	30.65	30.02	30.35	22,055	28,46,45,475.92	38,79,579
23-Sep-2025	30.42	30.48	29.73	29.86	15,353	13,60,75,644.58	17,37,179
24-Sep-2025	29.8	29.96	29.5	29.56	11,661	12,20,20,468.76	18,52,892
25-Sep-2025	29.59	29.59	29	29.08	12,572	9,26,02,792.14	12,27,418
26-Sep-2025	28.99	29	28.4	28.69	16,335	14,19,56,026.09	23,33,576
29-Sep-2025	28.69	28.76	28.05	28.14	20,124	10,02,18,390.59	17,19,054
30-Sep-2025	28.2	28.5	28	28.17	12,951	7,69,58,890.86	9,27,081
01-Oct-2025	28.15	28.44	28	28.31	12,216	7,79,43,159.5	11,06,309
03-Oct-2025	28.31	28.69	28.25	28.61	13,489	9,33,50,772.17	14,15,761
06-Oct-2025	28.7	28.88	28.26	28.41	16,543	9,13,52,419.18	12,77,662
07-Oct-2025	28.49	28.57	28.28	28.33	11,389	8,60,49,133.29	11,53,441
08-Oct-2025	28.3	28.5	28.13	28.31	13,146	9,14,46,139.98	11,86,971
09-Oct-2025	28.21	28.34	28.02	28.13	13,449	9,09,53,526.48	14,49,800

Trident: Related NEWS

No Record Found

Invest wise with Expert advice