Trident Share Price History

Trident

CMP as on 20-Jan-21 13:28

₹ 14.85
-0.30 -1.98%

Open

₹ 15.20

Turnover (lac)

₹ 2,991

Prev. Close

₹ 15.15

Day's Vol (shares)

₹ 2,01,44,738

Day's Range (₹)

₹ 14.60
₹ 15.25

CMP as on20-Jan-21 13:28

₹ 14.82
-0.32 -2.11%

Open

₹ 15.25

Turnover (lac)

₹ 31

Prev. Close

₹ 15.14

Day's Vol (shares)

₹ 16,70,729

Day's Range

₹ 14.60
₹ 15.25

Trident Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Jan-2021 15.50 15.70 15.10 15.20 40,983 452 13,556,180 0.60 -0.40
18-Jan-2021 15.20 15.40 14.80 14.90 58,283 764 20,022,601 0.55 -0.30
15-Jan-2021 14.60 15 14.40 14.70 43,488 618 17,212,498 0.55 0.15
14-Jan-2021 14.60 14.70 14.30 14.40 30,271 329 11,905,900 0.35 -0.30
13-Jan-2021 14.40 14.80 14 14.40 60,315 824 21,602,399 0.80 0
12-Jan-2021 14.90 14.90 14.30 14.40 48,096 561 17,346,872 0.65 -0.50
11-Jan-2021 15.50 15.90 14.50 14.70 80,001 859 26,459,227 1.35 -0.80
08-Jan-2021 14.30 15 13.40 14.60 94,592 1,202 26,179,995 1.60 0.35
07-Jan-2021 16.60 16.60 14.40 14.50 136,900 1,677 48,295,320 2.15 -2.10
06-Jan-2021 16.70 17 14.70 16 291,409 4,411 90,129,593 2.25 -0.70
05-Jan-2021 13.80 15.50 13.40 15.50 171,020 2,880 62,084,893 2.05 1.65
04-Jan-2021 11.30 12.90 11.20 12.90 118,624 1,928 53,795,217 1.75 1.60
01-Jan-2021 10 11 10 10.80 60,094 829 27,008,427 0.95 0.75
31-Dec-2020 9.80 10.10 9.70 9.90 25,360 183 7,235,631 0.40 0.10
30-Dec-2020 9.80 9.85 9.50 9.70 13,198 106 3,366,450 0.35 -0.10
29-Dec-2020 9.75 9.85 9.50 9.70 22,698 142 4,891,488 0.35 -0.10
28-Dec-2020 9.55 9.85 9.40 9.65 22,494 150 5,885,095 0.45 0.10
24-Dec-2020 9.50 9.65 9.20 9.35 18,439 116 4,654,070 0.45 -0.20
23-Dec-2020 8.85 9.40 8.80 9.30 19,132 145 4,546,180 0.60 0.45
22-Dec-2020 8.65 9.10 7.85 8.95 35,108 218 7,602,328 1.25 0.30
21-Dec-2020 9.40 9.70 8.35 8.65 29,977 241 8,654,604 1.35 -0.80