Trident

Trident Ltd Historical Data

NSEBSE

₹29.16

(3.74%)

Sep 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/08/2025

To Date

10/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Aug-2025	27.67	28.01	27.65	27.9	13,643	11,72,07,773.09	12,32,143
13-Aug-2025	27.9	28.2	27.81	28.07	13,184	9,64,95,523.85	12,53,355
14-Aug-2025	28.13	28.29	27.85	27.97	11,894	9,08,72,361.15	14,66,980
18-Aug-2025	28.28	28.42	28.02	28.1	14,532	10,73,47,120.1	17,78,009
19-Aug-2025	28.01	28.88	28.01	28.73	22,361	25,09,90,665.46	27,57,344
20-Aug-2025	28.73	29.14	28.4	28.93	14,617	15,61,86,862.69	21,04,892
21-Aug-2025	28.95	29.1	28.58	28.63	12,010	9,41,15,958.34	15,31,902
22-Aug-2025	28.64	28.8	28.31	28.49	13,554	8,68,34,878.41	11,20,629
25-Aug-2025	28.25	28.73	28.12	28.23	13,655	9,60,26,488.39	13,28,740
26-Aug-2025	28.2	28.23	27.6	27.72	17,706	10,95,40,857.26	15,76,230
28-Aug-2025	27.35	27.75	27.14	27.5	18,328	14,28,48,725.81	14,34,131
29-Aug-2025	27.28	27.81	27.2	27.37	17,643	10,41,49,040.85	13,38,824
01-Sep-2025	27.3	27.74	27.27	27.59	12,686	7,60,89,206.81	11,58,670
02-Sep-2025	27.62	28.84	27.58	28.41	24,462	27,98,84,402.97	22,61,048
03-Sep-2025	28.41	28.7	28.24	28.38	15,947	12,99,03,196.79	16,85,241
04-Sep-2025	29	29.11	28.2	28.34	16,200	11,87,98,474.94	15,32,280
05-Sep-2025	28.39	28.54	28.08	28.24	11,493	8,37,28,116.12	9,57,441
08-Sep-2025	28.32	28.57	28.09	28.23	14,289	8,20,74,525.29	11,56,234
09-Sep-2025	28.37	28.48	28.02	28.11	11,808	6,77,51,088.39	11,27,417
10-Sep-2025	28.4	30	28.4	29.16	65,142	92,75,29,728.39	60,26,115

Trident: Related NEWS

No Record Found

Invest wise with Expert advice