Trident

Trident Ltd Historical Data

NSEBSE

₹24.39

(-0.20%)

Aug 27, 2026|07:49:55 PM

Invest wise with Expert advice

From Date

27/07/2026

To Date

27/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jul-2026	25.15	25.19	24.75	24.78	10,586	9,05,51,709.5	16,93,428
29-Jul-2026	24.85	25.03	24.78	24.86	8,138	6,02,86,113.73	12,03,555
30-Jul-2026	24.82	24.88	24.68	24.71	11,459	5,26,05,896.11	11,49,833
31-Jul-2026	24.76	24.84	24.62	24.71	9,641	6,20,36,261.66	12,42,967
03-Aug-2026	24.83	25.23	24.83	24.94	11,462	7,32,07,544.6	14,37,680
04-Aug-2026	24.94	25.16	24.81	24.97	11,420	9,13,72,600.67	16,73,412
05-Aug-2026	25.05	25.17	24.85	24.91	11,252	8,22,46,647.5	15,08,159
06-Aug-2026	24.91	25.03	24.83	24.9	9,194	5,09,81,149.33	11,16,060
07-Aug-2026	25.5	25.91	25.05	25.18	26,171	40,19,72,181.91	37,95,747
10-Aug-2026	25.08	25.16	24.78	24.81	15,173	11,64,23,828.09	23,10,609
11-Aug-2026	24.81	24.94	24.78	24.83	8,572	5,03,24,382.27	10,13,909
12-Aug-2026	24.83	24.91	24.61	24.66	10,005	4,82,89,348.06	11,38,346
13-Aug-2026	24.7	24.8	24.63	24.66	7,614	4,04,20,626.22	9,17,805
14-Aug-2026	24.6	24.88	24.14	24.34	14,397	9,31,34,243.74	19,91,755
17-Aug-2026	24.3	24.64	24.25	24.57	11,707	6,69,21,273.91	11,58,084
18-Aug-2026	24.59	25.09	24.4	24.47	13,991	9,13,97,338.78	14,29,197
19-Aug-2026	24.47	24.98	24.32	24.49	8,583	5,77,21,901.77	12,67,864
20-Aug-2026	24.76	24.95	24.55	24.63	10,213	6,28,17,491.69	11,46,402
21-Aug-2026	24.6	24.7	24.36	24.39	12,021	6,53,90,922.06	14,36,773
24-Aug-2026	24.42	24.87	24.36	24.43	11,503	7,74,26,401.52	12,20,482
25-Aug-2026	24.43	24.55	24.31	24.42	9,078	5,10,85,702.75	10,65,084
26-Aug-2026	24.47	24.6	24.35	24.44	9,167	4,80,56,243.12	9,18,010

Trident: Related NEWS

No Record Found

Invest wise with Expert advice