Trident

Trident Ltd Historical Data

NSEBSE

₹26.4

(-1.05%)

Feb 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

16/01/2026

To Date

16/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	25.5	25.5	25.08	25.17	17,788	8,20,02,709.06	14,90,669
20-Jan-2026	25.09	25.13	24.51	24.67	20,092	11,93,33,103.92	17,82,008
21-Jan-2026	24.67	24.79	24.12	24.52	23,636	15,06,98,919.78	18,91,303
22-Jan-2026	24.75	26.63	24.75	26.12	25,744	23,69,36,118.95	27,00,002
23-Jan-2026	26.25	26.3	25.05	25.36	21,676	16,42,89,439.54	20,37,811
27-Jan-2026	26.01	26.46	25.29	25.85	46,984	36,39,55,147.11	32,71,724
28-Jan-2026	26.3	26.4	25.92	26.27	24,065	20,78,91,913.83	28,08,262
29-Jan-2026	26.4	26.5	25.65	25.8	21,156	14,04,62,019.55	27,00,332
30-Jan-2026	25.65	26.3	25.32	26.01	23,593	17,88,64,472.18	27,59,706
01-Feb-2026	26.26	28.2	25.51	25.87	88,682	87,79,57,816.95	48,78,271
02-Feb-2026	25.9	25.95	25.1	25.79	22,476	17,38,22,041.03	20,40,499
03-Feb-2026	30.94	30.94	28.3	28.71	91,932	1,51,75,11,941.51	1,48,47,921
04-Feb-2026	29	29.99	28.59	29.27	67,225	86,38,84,530.37	79,52,175
05-Feb-2026	29.3	29.31	28.02	28.2	26,163	30,41,77,311.18	35,57,097
06-Feb-2026	28.15	28.15	27.27	27.69	19,830	19,57,33,555.98	25,32,362
09-Feb-2026	28.1	28.74	27.8	28.33	47,308	71,51,02,073.28	54,18,988
10-Feb-2026	27.75	28	27.17	27.49	32,275	46,06,35,259.35	52,74,798
11-Feb-2026	27.3	27.66	26.69	26.92	25,113	26,70,71,862.73	39,44,876
12-Feb-2026	26.5	27.4	26.41	26.72	25,146	26,03,67,402.65	23,28,259
13-Feb-2026	26.5	27.48	26.06	26.68	29,961	31,33,32,922.43	22,85,905

Trident: Related NEWS

No Record Found

Invest wise with Expert advice