Trident

Trident Ltd Historical Data

NSEBSE

₹25.58

(-0.16%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	26.3	26.4	25.92	26.27	24,065	20,78,91,913.83	28,08,262
29-Jan-2026	26.4	26.5	25.65	25.8	21,156	14,04,62,019.55	27,00,332
30-Jan-2026	25.65	26.3	25.32	26.01	23,593	17,88,64,472.18	27,59,706
01-Feb-2026	26.26	28.2	25.51	25.87	88,682	87,79,57,816.95	48,78,271
02-Feb-2026	25.9	25.95	25.1	25.79	22,476	17,38,22,041.03	20,40,499
03-Feb-2026	30.94	30.94	28.3	28.71	91,932	1,51,75,11,941.51	1,48,47,921
04-Feb-2026	29	29.99	28.59	29.27	67,225	86,38,84,530.37	79,52,175
05-Feb-2026	29.3	29.31	28.02	28.2	26,163	30,41,77,311.18	35,57,097
06-Feb-2026	28.15	28.15	27.27	27.69	19,830	19,57,33,555.98	25,32,362
09-Feb-2026	28.1	28.74	27.8	28.33	47,308	71,51,02,073.28	54,18,988
10-Feb-2026	27.75	28	27.17	27.49	32,275	46,06,35,259.35	52,74,798
11-Feb-2026	27.3	27.66	26.69	26.92	25,113	26,70,71,862.73	39,44,876
12-Feb-2026	26.5	27.4	26.41	26.72	25,146	26,03,67,402.65	23,28,259
13-Feb-2026	26.5	27.48	26.06	26.68	29,961	31,33,32,922.43	22,85,905
16-Feb-2026	26.75	26.75	26.3	26.4	13,401	11,79,22,673.95	13,85,175
17-Feb-2026	26.4	26.62	26.24	26.38	12,303	9,28,69,977.95	13,62,937
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

Trident: Related NEWS

No Record Found

Invest wise with Expert advice