Trident

Trident Ltd Historical Data

NSEBSE

₹29.96

(0.77%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	28.25	28.73	28.12	28.23	13,655	9,60,26,488.39	13,28,740
26-Aug-2025	28.2	28.23	27.6	27.72	17,706	10,95,40,857.26	15,76,230
28-Aug-2025	27.35	27.75	27.14	27.5	18,328	14,28,48,725.81	14,34,131
29-Aug-2025	27.28	27.81	27.2	27.37	17,643	10,41,49,040.85	13,38,824
01-Sep-2025	27.3	27.74	27.27	27.59	12,686	7,60,89,206.81	11,58,670
02-Sep-2025	27.62	28.84	27.58	28.41	24,462	27,98,84,402.97	22,61,048
03-Sep-2025	28.41	28.7	28.24	28.38	15,947	12,99,03,196.79	16,85,241
04-Sep-2025	29	29.11	28.2	28.34	16,200	11,87,98,474.94	15,32,280
05-Sep-2025	28.39	28.54	28.08	28.24	11,493	8,37,28,116.12	9,57,441
08-Sep-2025	28.32	28.57	28.09	28.23	14,289	8,20,74,525.29	11,56,234
09-Sep-2025	28.37	28.48	28.02	28.11	11,808	6,77,51,088.39	11,27,417
10-Sep-2025	28.4	30	28.4	29.16	65,142	92,75,29,728.39	60,26,115
11-Sep-2025	29.16	29.29	28.8	29.09	18,033	13,28,62,595.47	16,92,551
12-Sep-2025	29.2	29.4	28.9	28.93	13,804	9,64,25,849.02	16,13,932
15-Sep-2025	29	29.22	28.82	29	16,631	13,83,08,467.74	20,89,764
16-Sep-2025	29.11	30.36	29.07	29.73	36,996	49,71,26,501.3	43,72,852
17-Sep-2025	29.89	30.25	29.73	29.96	19,282	20,58,88,082.99	26,92,957

Trident: Related NEWS

No Record Found

Invest wise with Expert advice