Trident

Trident Ltd Historical Data

NSEBSE

₹24.93

(0.04%)

Jun 17, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

18/05/2026

To Date

18/06/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-May-2026	24.51	24.52	23.85	24.32	15,785	11,29,02,744.56	16,09,722
19-May-2026	24.32	24.67	24.2	24.44	13,688	9,78,70,199.38	19,92,345
20-May-2026	24.1	24.43	23.75	24.27	14,524	12,41,06,948.92	14,39,684
21-May-2026	24.32	24.78	24.26	24.61	11,568	11,10,73,180.48	16,30,348
22-May-2026	24.49	24.6	24.11	24.4	13,063	13,79,94,933.08	23,63,601
25-May-2026	24.4	24.85	24.36	24.58	13,144	11,41,06,207.37	18,65,678
26-May-2026	24.6	24.85	24.4	24.45	11,181	9,65,83,816.87	15,96,958
27-May-2026	24.43	24.84	24.38	24.67	11,724	10,13,36,067.65	16,13,557
29-May-2026	24.77	24.92	23.93	24.04	18,899	18,55,19,437.51	34,39,656
01-Jun-2026	24.98	25.4	24.1	24.22	32,102	38,65,47,943.76	35,13,060
02-Jun-2026	24.18	24.4	23.92	24.32	14,081	12,44,77,375.89	11,86,448
03-Jun-2026	24.33	24.35	24	24.15	14,183	12,66,84,773	19,86,408
04-Jun-2026	24.1	24.61	24.04	24.33	11,551	9,16,49,034.94	13,08,474
05-Jun-2026	24.5	24.58	24.28	24.37	11,355	9,50,79,652.88	15,04,154
08-Jun-2026	24.2	24.59	23.84	24.03	16,105	11,93,31,598.92	20,22,063
09-Jun-2026	24.1	24.29	24.06	24.2	10,185	6,56,87,805.04	11,72,662
10-Jun-2026	24.32	24.38	23.71	23.88	11,727	7,86,53,072.23	14,96,773
11-Jun-2026	23.88	23.99	23.51	23.57	11,430	6,79,68,529.61	11,23,680
12-Jun-2026	23.76	24.25	23.75	24.19	10,188	8,77,72,552.57	16,65,605
15-Jun-2026	24.6	25.28	24.5	24.61	20,116	19,18,20,466.76	30,65,494
16-Jun-2026	24.71	24.98	24.71	24.92	10,768	8,93,46,828.38	18,81,666
17-Jun-2026	25.05	25.3	24.77	24.93	11,806	10,03,92,877.64	19,15,802

Trident: Related NEWS

No Record Found

Invest wise with Expert advice