Trident Share Price History

Trident

CMP as on 26-Feb-21 15:57

₹ 13.80
-0.15 -1.08%

Open

₹ 13.80

Turnover (lac)

₹ 1,116

Prev. Close

₹ 13.95

Day's Vol (shares)

₹ 80,83,886

Day's Range (₹)

₹ 13.75
₹ 14.00

CMP as on26-Feb-21 15:59

₹ 13.82
-0.16 -1.14%

Open

₹ 13.90

Turnover (lac)

₹ 31

Prev. Close

₹ 13.98

Day's Vol (shares)

₹ 23,82,753

Day's Range

₹ 13.75
₹ 13.99

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 ()
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
05-Feb-2021 14.50 14.70 14.10 14.10 23,843 172 6,972,881 0.60 -0.40
04-Feb-2021 14.30 14.80 14 14.50 22,898 301 8,348,731 0.80 0.25
03-Feb-2021 14.50 14.50 14.10 14.20 19,031 129 4,986,576 0.35 -0.30
02-Feb-2021 14.70 14.70 14.30 14.30 27,106 190 6,105,361 0.45 -0.40
01-Feb-2021 14.80 14.80 14.20 14.50 23,986 213 5,871,013 0.60 -0.30
29-Jan-2021 15 15.10 14.30 14.50 31,986 309 8,872,295 0.80 -0.50
28-Jan-2021 13 14.60 12.70 14.60 46,550 586 11,803,629 1.85 1.55
27-Jan-2021 13.80 14.10 13.10 13.30 39,012 284 8,813,623 1 -0.60
Open ZERO Brokerage Demat Account