Trident

Trident Ltd Historical Data

NSEBSE

₹31.54

(0.19%)

Jul 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	29.23	29.98	29.02	29.83	21,198	17,45,88,614.91	17,16,878
24-Jun-2025	30.1	30.54	30.03	30.15	16,579	15,06,18,589.56	18,45,795
25-Jun-2025	30.3	30.88	30.22	30.59	17,055	16,92,83,889.48	20,35,593
26-Jun-2025	31.05	32.12	31.05	31.59	73,978	1,21,78,82,759.96	66,13,191
27-Jun-2025	31.7	31.89	31.4	31.54	22,256	25,18,69,792	26,48,296
30-Jun-2025	31.61	31.69	31.23	31.32	21,384	18,23,01,367.23	25,80,040
01-Jul-2025	31.5	31.64	31.02	31.12	17,024	17,43,83,670.92	22,85,858
02-Jul-2025	31.09	31.14	30.6	30.73	18,447	18,73,82,359.79	21,28,005
03-Jul-2025	30.79	31	30.54	30.83	14,475	13,92,07,438.15	15,86,763
04-Jul-2025	30.99	31.48	30.76	31.24	22,489	25,32,97,712.53	27,73,808
07-Jul-2025	31.25	31.68	31.03	31.12	17,708	16,48,08,007.27	22,54,321
08-Jul-2025	31.39	33.1	31.33	32.29	1,26,932	2,88,44,46,067.84	1,54,46,919
09-Jul-2025	32.29	32.52	31.92	32.3	25,610	36,87,25,217.89	34,87,788
10-Jul-2025	32.38	32.46	31.96	32.09	17,814	21,14,78,530.31	28,31,959
11-Jul-2025	32.04	32.18	31.55	31.7	16,713	17,55,33,725.44	21,67,560
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

Trident: Related NEWS

No Record Found

Invest wise with Expert advice