Trident Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 21-Jun-2021 | 16.50 | 16.90 | 16.30 | 16.70 | 18,055 | 164 | 4,342,383 | 0.60 | 0.15 |
| 18-Jun-2021 | 16.90 | 16.90 | 16 | 16.50 | 24,748 | 305 | 8,098,665 | 0.95 | -0.40 |
| 17-Jun-2021 | 16.50 | 17.40 | 16.40 | 16.80 | 25,606 | 533 | 9,906,479 | 0.95 | 0.25 |
| 16-Jun-2021 | 16.70 | 17 | 16.50 | 16.60 | 15,309 | 126 | 4,163,495 | 0.45 | -0.10 |
| 15-Jun-2021 | 17 | 17 | 16.60 | 16.70 | 16,575 | 139 | 4,334,031 | 0.40 | -0.30 |
| 14-Jun-2021 | 16.90 | 16.90 | 16.30 | 16.80 | 20,412 | 203 | 7,367,812 | 0.65 | -0.10 |
| 11-Jun-2021 | 17.40 | 17.50 | 16.60 | 16.70 | 26,533 | 329 | 11,387,897 | 0.90 | -0.70 |
| 10-Jun-2021 | 16.20 | 17 | 16.20 | 17 | 22,462 | 506 | 14,233,876 | 0.80 | 0.75 |
| 09-Jun-2021 | 16.50 | 16.70 | 16 | 16.20 | 21,667 | 236 | 6,528,276 | 0.70 | -0.30 |
| 08-Jun-2021 | 16.80 | 16.80 | 16.30 | 16.40 | 18,875 | 197 | 6,732,622 | 0.50 | -0.40 |
| 07-Jun-2021 | 16.20 | 16.80 | 16 | 16.80 | 28,608 | 471 | 11,362,535 | 0.80 | 0.65 |
| 04-Jun-2021 | 16.20 | 16.20 | 15.90 | 16 | 21,192 | 114 | 4,525,571 | 0.30 | -0.20 |
| 03-Jun-2021 | 16.20 | 16.30 | 16.10 | 16.10 | 16,357 | 87.50 | 3,599,104 | 0.25 | -0 |
| 02-Jun-2021 | 15.90 | 16.20 | 15.70 | 16 | 17,950 | 140 | 4,303,644 | 0.45 | 0.15 |
| 01-Jun-2021 | 16 | 16.20 | 15.70 | 15.90 | 25,436 | 147 | 5,550,033 | 0.50 | -0.10 |
| 31-May-2021 | 16.30 | 16.30 | 15.90 | 16 | 23,975 | 132 | 5,316,356 | 0.40 | -0.40 |
| 28-May-2021 | 16.70 | 16.70 | 16.20 | 16.30 | 22,928 | 127 | 5,032,098 | 0.45 | -0.40 |
| 27-May-2021 | 16.80 | 16.90 | 16.50 | 16.60 | 18,170 | 160 | 5,388,931 | 0.40 | -0.30 |
| 26-May-2021 | 16.80 | 17.40 | 16.60 | 16.80 | 25,260 | 669 | 11,809,289 | 0.80 | 0 |
| 25-May-2021 | 16.80 | 17 | 16.60 | 16.60 | 20,666 | 171 | 4,630,788 | 0.45 | -0.10 |
| 24-May-2021 | 16.90 | 17.30 | 16.60 | 16.80 | 25,146 | 238 | 5,581,795 | 0.65 | -0.10 |
QuickLinks for Trident Ltd.
