TRIDENT.NSTRIDENT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $25.61 | $25.92 | $25.29 | $25.38 | 7.14M |
| 1/12/2026 | $26.19 | $26.20 | $25.04 | $25.47 | 10.88M |
| 1/9/2026 | $26.96 | $26.97 | $25.81 | $26.19 | 18.38M |
| 1/8/2026 | $26.19 | $28.50 | $26.11 | $27.11 | 99.71M |
| 1/7/2026 | $26.60 | $26.66 | $26.11 | $26.24 | 4.11M |
| 1/6/2026 | $26.90 | $26.92 | $26.56 | $26.63 | 2.70M |
| 1/5/2026 | $27.07 | $27.30 | $26.89 | $26.95 | 2.88M |
| 1/2/2026 | $26.75 | $27.09 | $26.67 | $27.03 | 2.60M |
| 1/1/2026 | $26.75 | $26.95 | $26.70 | $26.83 | 1.83M |
| 12/31/2025 | $26.59 | $26.90 | $26.56 | $26.73 | 2.15M |
| 12/30/2025 | $26.50 | $26.70 | $26.44 | $26.59 | 2.23M |
| 12/29/2025 | $26.85 | $26.85 | $26.50 | $26.56 | 2.08M |
| 12/26/2025 | $27.02 | $27.13 | $26.85 | $26.88 | 1.95M |
| 12/24/2025 | $27.04 | $27.23 | $27.00 | $27.02 | 1.99M |
| 12/23/2025 | $26.99 | $27.50 | $26.95 | $27.13 | 3.71M |
| 12/22/2025 | $26.97 | $27.15 | $26.92 | $26.99 | 1.75M |
| 12/19/2025 | $26.67 | $27.17 | $26.58 | $26.95 | 5.69M |
| 12/18/2025 | $26.97 | $26.99 | $26.45 | $26.67 | 3.20M |
| 12/17/2025 | $27.01 | $27.79 | $26.88 | $27.00 | 2.44M |
| 12/16/2025 | $27.40 | $27.51 | $27.00 | $27.01 | 2.42M |
| 12/15/2025 | $27.50 | $27.70 | $27.36 | $27.40 | 1.74M |
| 12/12/2025 | $27.80 | $27.95 | $27.56 | $27.63 | 2.03M |
| 12/11/2025 | $27.50 | $27.95 | $27.45 | $27.69 | 2.50M |
| 12/10/2025 | $27.75 | $28.00 | $27.52 | $27.66 | 3.23M |
| 12/9/2025 | $27.00 | $27.85 | $26.65 | $27.70 | 3.96M |
| 12/8/2025 | $27.82 | $27.93 | $27.00 | $27.11 | 4.57M |
| 12/5/2025 | $27.80 | $27.98 | $27.75 | $27.83 | 2.25M |
| 12/4/2025 | $28.02 | $28.15 | $27.90 | $27.98 | 2.51M |
| 12/3/2025 | $27.90 | $28.22 | $27.71 | $28.12 | 2.74M |
| 12/2/2025 | $28.01 | $28.02 | $27.59 | $27.91 | 3.00M |
| 12/1/2025 | $28.35 | $28.49 | $27.50 | $28.08 | 3.47M |
| 11/28/2025 | $28.20 | $28.35 | $27.98 | $28.24 | 2.87M |
| 11/27/2025 | $28.37 | $28.54 | $28.04 | $28.18 | 2.58M |
| 11/26/2025 | $27.82 | $28.50 | $27.69 | $28.37 | 3.75M |
| 11/25/2025 | $28.19 | $28.24 | $27.77 | $27.82 | 2.78M |
| 11/24/2025 | $28.47 | $28.48 | $27.96 | $28.06 | 3.78M |
| 11/21/2025 | $28.50 | $28.69 | $28.28 | $28.38 | 4.63M |
| 11/19/2025 | $28.39 | $28.68 | $28.35 | $28.56 | 4.08M |
| 11/18/2025 | $28.55 | $28.61 | $28.23 | $28.38 | 3.10M |
| 11/17/2025 | $28.40 | $28.96 | $28.40 | $28.45 | 4.74M |
| 11/14/2025 | $28.69 | $28.69 | $28.02 | $28.21 | 5.05M |
| 11/13/2025 | $29.10 | $29.13 | $28.35 | $28.77 | 5.20M |
| 11/12/2025 | $28.45 | $29.00 | $28.25 | $28.92 | 6.46M |
| 11/11/2025 | $28.15 | $28.33 | $27.83 | $28.13 | 3.38M |
| 11/10/2025 | $28.05 | $28.15 | $27.90 | $27.92 | 1.95M |
| 11/7/2025 | $28.05 | $28.32 | $27.73 | $28.05 | 4.71M |
| 11/6/2025 | $28.62 | $28.65 | $28.01 | $28.06 | 3.22M |
| 11/4/2025 | $29.01 | $29.04 | $28.53 | $28.62 | 2.61M |
| 11/3/2025 | $28.63 | $29.14 | $28.58 | $28.91 | 4.08M |
| 10/31/2025 | $28.70 | $28.94 | $28.52 | $28.63 | 2.51M |
| 10/30/2025 | $28.99 | $29.09 | $28.74 | $28.81 | 2.35M |
| 10/29/2025 | $28.52 | $29.21 | $28.47 | $28.97 | 6.92M |
| 10/28/2025 | $28.75 | $28.75 | $28.40 | $28.51 | 2.81M |
| 10/27/2025 | $28.64 | $28.72 | $28.55 | $28.62 | 2.92M |
| 10/24/2025 | $28.72 | $29.00 | $28.40 | $28.59 | 4.16M |
| 10/23/2025 | $28.81 | $30.00 | $28.53 | $28.71 | 20.57M |
| 10/21/2025 | $28.00 | $28.29 | $27.91 | $28.20 | 993,758 |
| 10/20/2025 | $27.90 | $28.08 | $27.63 | $27.91 | 3.25M |
| 10/17/2025 | $28.02 | $28.11 | $27.83 | $27.92 | 2.77M |
| 10/16/2025 | $27.90 | $28.45 | $27.88 | $28.06 | 3.94M |
| 10/15/2025 | $27.85 | $27.98 | $27.75 | $27.83 | 4.06M |