Trident

Trident Ltd Historical Data

NSEBSE

₹34.1

(15.71%)

May 21, 2025|02:44:59 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	27.48	27.54	27.11	27.41	23,102	19,73,67,379.46	28,24,214
22-Apr-2025	27.52	29.68	27.37	29.28	92,690	1,89,24,44,249.13	79,18,956
23-Apr-2025	29.46	29.74	28.44	29.43	45,308	71,11,96,943.53	42,27,399
24-Apr-2025	29.11	29.37	28.75	29.2	28,139	34,39,12,423.63	36,58,315
25-Apr-2025	29.06	29.17	27.6	27.89	43,809	44,59,29,402.44	37,91,457
28-Apr-2025	27.71	28.3	27.52	28.13	29,288	29,66,17,974.13	25,75,095
29-Apr-2025	28.13	28.59	27.34	27.52	21,634	22,76,23,676.64	20,11,141
30-Apr-2025	27.68	27.96	26.36	26.5	26,494	25,91,85,845.26	25,87,939
02-May-2025	26.76	27.12	26.43	26.61	21,513	17,74,35,471.63	17,76,437
05-May-2025	26.7	27.5	26.3	27.37	21,334	22,09,09,483.27	19,20,946
06-May-2025	27.6	27.6	26.52	27.01	22,909	21,44,46,066.11	19,61,995
07-May-2025	26.25	27.85	26.25	27.48	39,654	46,36,46,822.03	30,51,218
08-May-2025	27.67	28.53	27.41	27.82	35,662	46,12,10,986.28	38,41,296
09-May-2025	26.5	27.3	26.45	26.74	30,940	25,42,56,253.33	25,35,936
12-May-2025	27.81	28.49	27.56	28.4	35,445	32,62,83,107.53	34,42,202
13-May-2025	28.41	28.72	28.07	28.32	24,071	21,64,00,066.35	21,10,974
14-May-2025	28.46	28.9	28.32	28.52	20,587	17,48,41,298.81	23,17,065
15-May-2025	28.55	29	28.55	28.92	19,706	18,27,74,136.51	24,24,715
16-May-2025	28.93	29.47	28.79	29.38	22,769	23,18,65,566.7	30,34,833
19-May-2025	29.55	30.39	29.53	29.81	31,750	36,18,53,573.64	43,21,454
20-May-2025	30.21	30.21	29.18	29.47	20,301	21,84,90,370.3	26,04,200

Trident: Related NEWS

No Record Found

Invest wise with Expert advice