Trident Share Price History
CMP as on 20-Jan-21 13:28
₹ 14.85Open
₹ 15.20Turnover (lac)
₹ 2,991Prev. Close
₹ 15.15Day's Vol (shares)
₹ 2,01,44,738CMP as on20-Jan-21 13:28
₹ 14.82Open
₹ 15.25Turnover (lac)
₹ 31Prev. Close
₹ 15.14Day's Vol (shares)
₹ 16,70,729Trident Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
19-Jan-2021 | 15.50 | 15.70 | 15.10 | 15.20 | 40,983 | 452 | 13,556,180 | 0.60 | -0.40 |
18-Jan-2021 | 15.20 | 15.40 | 14.80 | 14.90 | 58,283 | 764 | 20,022,601 | 0.55 | -0.30 |
15-Jan-2021 | 14.60 | 15 | 14.40 | 14.70 | 43,488 | 618 | 17,212,498 | 0.55 | 0.15 |
14-Jan-2021 | 14.60 | 14.70 | 14.30 | 14.40 | 30,271 | 329 | 11,905,900 | 0.35 | -0.30 |
13-Jan-2021 | 14.40 | 14.80 | 14 | 14.40 | 60,315 | 824 | 21,602,399 | 0.80 | 0 |
12-Jan-2021 | 14.90 | 14.90 | 14.30 | 14.40 | 48,096 | 561 | 17,346,872 | 0.65 | -0.50 |
11-Jan-2021 | 15.50 | 15.90 | 14.50 | 14.70 | 80,001 | 859 | 26,459,227 | 1.35 | -0.80 |
08-Jan-2021 | 14.30 | 15 | 13.40 | 14.60 | 94,592 | 1,202 | 26,179,995 | 1.60 | 0.35 |
07-Jan-2021 | 16.60 | 16.60 | 14.40 | 14.50 | 136,900 | 1,677 | 48,295,320 | 2.15 | -2.10 |
06-Jan-2021 | 16.70 | 17 | 14.70 | 16 | 291,409 | 4,411 | 90,129,593 | 2.25 | -0.70 |
05-Jan-2021 | 13.80 | 15.50 | 13.40 | 15.50 | 171,020 | 2,880 | 62,084,893 | 2.05 | 1.65 |
04-Jan-2021 | 11.30 | 12.90 | 11.20 | 12.90 | 118,624 | 1,928 | 53,795,217 | 1.75 | 1.60 |
01-Jan-2021 | 10 | 11 | 10 | 10.80 | 60,094 | 829 | 27,008,427 | 0.95 | 0.75 |
31-Dec-2020 | 9.80 | 10.10 | 9.70 | 9.90 | 25,360 | 183 | 7,235,631 | 0.40 | 0.10 |
30-Dec-2020 | 9.80 | 9.85 | 9.50 | 9.70 | 13,198 | 106 | 3,366,450 | 0.35 | -0.10 |
29-Dec-2020 | 9.75 | 9.85 | 9.50 | 9.70 | 22,698 | 142 | 4,891,488 | 0.35 | -0.10 |
28-Dec-2020 | 9.55 | 9.85 | 9.40 | 9.65 | 22,494 | 150 | 5,885,095 | 0.45 | 0.10 |
24-Dec-2020 | 9.50 | 9.65 | 9.20 | 9.35 | 18,439 | 116 | 4,654,070 | 0.45 | -0.20 |
23-Dec-2020 | 8.85 | 9.40 | 8.80 | 9.30 | 19,132 | 145 | 4,546,180 | 0.60 | 0.45 |
22-Dec-2020 | 8.65 | 9.10 | 7.85 | 8.95 | 35,108 | 218 | 7,602,328 | 1.25 | 0.30 |
21-Dec-2020 | 9.40 | 9.70 | 8.35 | 8.65 | 29,977 | 241 | 8,654,604 | 1.35 | -0.80 |