Trident Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 05-Mar-2021 | 14.90 | 15.30 | 14.50 | 14.60 | 25,073 | 288 | 9,877,327 | 0.80 | -0.40 |
| 04-Mar-2021 | 14 | 15 | 13.90 | 14.70 | 35,065 | 512 | 15,445,185 | 1.10 | 0.70 |
| 03-Mar-2021 | 14.10 | 14.40 | 14 | 14.10 | 15,074 | 227 | 7,686,307 | 0.40 | 0.05 |
| 02-Mar-2021 | 13.80 | 14.30 | 13.80 | 14 | 15,027 | 239 | 7,586,555 | 0.55 | 0.15 |
| 01-Mar-2021 | 14 | 14.10 | 13.80 | 13.80 | 14,432 | 114 | 4,683,805 | 0.30 | -0.30 |
| 26-Feb-2021 | 13.80 | 14 | 13.80 | 13.80 | 14,460 | 112 | 4,514,300 | 0.25 | 0 |
| 25-Feb-2021 | 14.20 | 14.20 | 14 | 14 | 15,066 | 98 | 4,188,607 | 0.25 | -0.20 |
| 24-Feb-2021 | 14.10 | 14.20 | 13.90 | 14.10 | 8,025 | 59.80 | 2,273,874 | 0.25 | -0 |
| 23-Feb-2021 | 14 | 14.30 | 13.90 | 14.10 | 15,714 | 149 | 5,465,422 | 0.45 | 0.10 |
| 22-Feb-2021 | 14.20 | 14.20 | 13.70 | 13.80 | 16,508 | 127 | 4,738,484 | 0.50 | -0.40 |
| 19-Feb-2021 | 13.90 | 15.20 | 13.70 | 14 | 27,551 | 484 | 11,414,138 | 1.50 | 0.15 |
| 18-Feb-2021 | 14.20 | 14.20 | 13.80 | 13.90 | 12,492 | 84.10 | 3,138,226 | 0.40 | -0.40 |
| 17-Feb-2021 | 13.60 | 14.10 | 13.40 | 14 | 20,979 | 169 | 5,959,062 | 0.65 | 0.35 |
| 16-Feb-2021 | 14 | 14 | 13.50 | 13.60 | 28,920 | 198 | 8,462,928 | 0.55 | -0.40 |
| 15-Feb-2021 | 14.30 | 14.30 | 13.90 | 14 | 13,851 | 98.60 | 3,769,324 | 0.40 | -0.30 |
| 12-Feb-2021 | 14 | 14.50 | 14 | 14.10 | 18,618 | 199 | 6,733,987 | 0.50 | 0.10 |
| 11-Feb-2021 | 14 | 14.10 | 13.90 | 14 | 15,540 | 101 | 3,784,692 | 0.15 | -0.10 |
| 10-Feb-2021 | 14 | 14.10 | 13.80 | 13.90 | 19,366 | 123 | 4,582,137 | 0.30 | -0.10 |
| 09-Feb-2021 | 14.30 | 14.40 | 13.90 | 14 | 26,414 | 170 | 6,086,545 | 0.45 | -0.40 |
| 08-Feb-2021 | 14.30 | 14.40 | 14.10 | 14.20 | 15,502 | 109 | 4,056,316 | 0.25 | -0.10 |
