Trident

Trident Ltd Historical Data

NSEBSE

₹26.83

(0.37%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	27.5	27.7	27.36	27.4	12,185	4,76,62,220.92	8,91,843
16-Dec-2025	27.4	27.51	27	27.01	18,043	6,55,69,238.91	13,92,069
17-Dec-2025	27.01	27.79	26.88	27	12,078	6,59,25,934.1	11,28,290
18-Dec-2025	26.97	26.99	26.45	26.67	16,374	8,51,56,808.58	11,95,144
19-Dec-2025	26.67	27.17	26.58	26.95	17,577	15,32,05,799.84	33,64,594
22-Dec-2025	26.97	27.15	26.92	26.99	11,208	4,71,83,081.87	8,66,915
23-Dec-2025	26.99	27.5	26.95	27.13	14,465	10,10,17,362.91	10,01,274
24-Dec-2025	27.04	27.23	27	27.02	11,166	5,38,74,184.5	9,24,714
26-Dec-2025	27.02	27.13	26.85	26.88	12,241	5,26,65,047.87	12,18,080
29-Dec-2025	26.85	26.85	26.5	26.56	11,877	5,53,20,468.46	11,81,138
30-Dec-2025	26.5	26.7	26.44	26.59	12,422	5,91,08,336.26	12,25,765
31-Dec-2025	26.59	26.9	26.56	26.73	10,591	5,75,03,887.82	11,49,443
01-Jan-2026	26.75	26.95	26.7	26.83	8,943	4,92,21,164.13	8,63,445

Trident: Related NEWS

No Record Found

Invest wise with Expert advice