Trident

Trident Ltd Historical Data

NSEBSE

₹28.49

(-0.49%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	30.52	31.1	30.42	31	20,191	21,52,60,148.5	21,86,444
24-Jul-2025	31.19	31.9	31.01	31.53	27,573	38,99,21,041.08	42,18,987
25-Jul-2025	32.95	33.66	31.01	31.49	1,94,757	4,71,45,96,040.6	2,08,48,524
28-Jul-2025	31.56	31.89	30.52	30.7	39,860	55,06,47,169.13	45,44,679
29-Jul-2025	30.75	31.13	30.2	30.97	21,648	24,77,90,757.31	20,23,474
30-Jul-2025	31	31.18	30.6	30.68	16,381	19,01,40,583.73	19,90,442
31-Jul-2025	29.89	30.5	29.28	29.99	27,021	32,01,16,954.71	31,57,914
01-Aug-2025	30.05	30.09	28.58	28.9	28,349	27,95,68,420.25	43,54,983
04-Aug-2025	29	29.2	28.38	28.64	28,423	27,81,01,677.44	43,18,013
05-Aug-2025	28.86	29.12	28.39	28.46	20,103	18,68,82,007.17	23,26,011
06-Aug-2025	28.71	28.84	28	28.06	19,392	17,38,82,113.13	26,54,562
07-Aug-2025	27.7	28.28	27.46	28.04	21,492	19,75,92,768.67	22,31,094
08-Aug-2025	28.24	28.3	27.52	27.68	15,707	13,00,90,984.3	17,93,922
11-Aug-2025	27.9	27.9	27.26	27.6	19,506	14,81,36,992.3	16,64,962
12-Aug-2025	27.67	28.01	27.65	27.9	13,643	11,72,07,773.09	12,32,143
13-Aug-2025	27.9	28.2	27.81	28.07	13,184	9,64,95,523.85	12,53,355
14-Aug-2025	28.13	28.29	27.85	27.97	11,894	9,08,72,361.15	14,66,980
18-Aug-2025	28.28	28.42	28.02	28.1	14,532	10,73,47,120.1	17,78,009
19-Aug-2025	28.01	28.88	28.01	28.73	22,361	25,09,90,665.46	27,57,344
20-Aug-2025	28.73	29.14	28.4	28.93	14,617	15,61,86,862.69	21,04,892
21-Aug-2025	28.95	29.1	28.58	28.63	12,010	9,41,15,958.34	15,31,902
22-Aug-2025	28.64	28.8	28.31	28.49	13,554	8,68,34,878.41	11,20,629

Trident: Related NEWS

No Record Found

Invest wise with Expert advice