Trident

Trident Ltd Historical Data

NSEBSE

₹27.63

(-0.22%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	28.45	29	28.25	28.92	20,068	18,59,63,978.41	31,60,793
13-Nov-2025	29.1	29.13	28.35	28.77	18,311	14,98,09,589.84	20,23,707
14-Nov-2025	28.69	28.69	28.02	28.21	16,058	14,23,26,907.83	22,25,678
17-Nov-2025	28.4	28.96	28.4	28.45	16,167	13,56,74,962.38	17,95,490
18-Nov-2025	28.55	28.61	28.23	28.38	13,854	8,79,52,992.84	15,12,626
19-Nov-2025	28.39	28.68	28.35	28.56	16,517	11,65,70,247.24	18,04,674
20-Nov-2025	28.63	28.8	28.5	28.59	10,957	10,40,80,562.97	15,65,338
21-Nov-2025	28.5	28.69	28.28	28.38	15,883	13,17,93,945.09	17,07,565
24-Nov-2025	28.47	28.48	27.96	28.06	15,317	10,65,28,594.94	23,01,997
25-Nov-2025	28.19	28.24	27.77	27.82	12,917	7,76,08,583.71	13,70,215
26-Nov-2025	27.82	28.5	27.69	28.37	13,735	10,58,01,050.81	18,53,343
27-Nov-2025	28.37	28.54	28.04	28.18	13,256	7,29,00,393.87	11,44,006
28-Nov-2025	28.2	28.35	27.98	28.24	10,288	8,06,23,484.44	11,20,885
01-Dec-2025	28.35	28.49	27.5	28.08	17,134	9,76,02,893.97	13,08,532
02-Dec-2025	28.01	28.02	27.59	27.91	13,852	8,35,32,211.58	13,58,010
03-Dec-2025	27.9	28.22	27.71	28.12	11,722	7,63,71,033.43	12,62,520
04-Dec-2025	28.02	28.15	27.9	27.98	12,134	7,01,98,420.18	12,51,424
05-Dec-2025	27.8	27.98	27.75	27.83	10,819	6,25,57,517.47	14,09,088
08-Dec-2025	27.82	27.93	27	27.11	22,402	12,47,97,403.27	23,00,502
09-Dec-2025	27	27.85	26.65	27.7	20,366	10,80,22,190.42	18,03,270
10-Dec-2025	27.75	28	27.52	27.66	14,956	8,97,04,178.82	12,56,614
11-Dec-2025	27.5	27.95	27.45	27.69	13,376	6,92,38,282.25	10,80,863
12-Dec-2025	27.8	27.95	27.56	27.63	13,458	5,61,42,629.02	10,74,650

Trident: Related NEWS

No Record Found

Invest wise with Expert advice