NSE: TRIDENT | Series: EQ
-
LTP
27.13
1.88 (7.45 %) -
Open
25.20
25.49 -
High
27.75
25.49 -
Low
25.05
24.70 -
Close
27.19
25.25 -
52W High
40.20
10 Dec, 2024 -
52W Low
23.90
17 Mar, 2025
Upper Circuit: 30.30
Lower Circuit: 20.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 25.20 | 27.75 | 25.05 | 27.13 | 27.19 | 1.94 | 7.68 | 40.20 | 23.90 | 99,027,411 | 268.31 Crore | 124,317 |
| 02 Apr, 2025 | 25.49 | 25.49 | 24.70 | 25.33 | 25.25 | -0.06 | -0.24 | 40.20 | 23.90 | 4,843,912 | 12.17 Crore | 16,800 |
| 01 Apr, 2025 | 24.47 | 25.45 | 24.30 | 25.35 | 25.31 | 1.04 | 4.29 | 40.20 | 23.90 | 9,360,190 | 23.46 Crore | 26,881 |
| 28 Mar, 2025 | 25.15 | 25.38 | 24.15 | 24.20 | 24.27 | -0.66 | -2.65 | 40.20 | 23.90 | 9,012,633 | 22.28 Crore | 26,909 |
| 27 Mar, 2025 | 24.62 | 25.20 | 24.39 | 24.82 | 24.93 | 0.31 | 1.26 | 40.20 | 23.90 | 11,558,576 | 28.73 Crore | 33,609 |
| 26 Mar, 2025 | 25.55 | 25.80 | 24.50 | 24.65 | 24.62 | -0.49 | -1.95 | 40.20 | 23.90 | 8,838,660 | 22.16 Crore | 32,735 |
| 25 Mar, 2025 | 26.00 | 26.24 | 24.80 | 24.99 | 25.11 | -0.54 | -2.11 | 40.20 | 23.90 | 9,297,886 | 23.72 Crore | 31,284 |
| 24 Mar, 2025 | 26.00 | 26.30 | 25.59 | 25.85 | 25.65 | 0.04 | 0.16 | 40.20 | 23.90 | 9,134,956 | 23.65 Crore | 25,981 |
| 21 Mar, 2025 | 25.50 | 25.90 | 25.35 | 25.68 | 25.61 | 0.15 | 0.59 | 40.20 | 23.90 | 9,301,298 | 23.89 Crore | 25,537 |
| 20 Mar, 2025 | 26.55 | 26.55 | 25.35 | 25.50 | 25.46 | -0.46 | -1.77 | 40.20 | 23.90 | 9,507,902 | 24.57 Crore | 32,076 |
| 19 Mar, 2025 | 24.61 | 26.19 | 24.60 | 25.90 | 25.92 | 1.43 | 5.84 | 40.20 | 23.90 | 18,177,488 | 46.95 Crore | 52,318 |
| 18 Mar, 2025 | 24.02 | 24.59 | 23.98 | 24.52 | 24.49 | 0.47 | 1.96 | 40.20 | 23.90 | 6,167,446 | 15.05 Crore | 20,725 |
| 17 Mar, 2025 | 24.39 | 24.65 | 23.90 | 23.96 | 24.02 | -0.37 | -1.52 | 40.20 | 23.90 | 5,578,660 | 13.54 Crore | 26,896 |
| 13 Mar, 2025 | 24.58 | 24.81 | 24.30 | 24.40 | 24.39 | -0.33 | -1.33 | 40.20 | 24.30 | 5,099,447 | 12.50 Crore | 23,526 |
| 12 Mar, 2025 | 25.00 | 25.24 | 24.65 | 24.69 | 24.72 | -0.11 | -0.44 | 40.20 | 24.41 | 3,952,615 | 9.82 Crore | 19,062 |
| 11 Mar, 2025 | 25.00 | 25.08 | 24.41 | 24.90 | 24.83 | -0.32 | -1.27 | 40.20 | 24.41 | 6,241,913 | 15.46 Crore | 26,059 |
| 10 Mar, 2025 | 25.50 | 25.83 | 25.01 | 25.10 | 25.15 | -0.21 | -0.83 | 40.20 | 24.63 | 8,026,198 | 20.43 Crore | 31,575 |
| 07 Mar, 2025 | 25.74 | 26.20 | 25.25 | 25.45 | 25.36 | -0.40 | -1.55 | 40.20 | 24.63 | 10,696,543 | 27.54 Crore | 33,351 |
| 06 Mar, 2025 | 25.80 | 26.30 | 25.58 | 25.72 | 25.76 | 0.17 | 0.66 | 40.20 | 24.63 | 8,627,716 | 22.34 Crore | 28,236 |
| 05 Mar, 2025 | 25.94 | 26.32 | 25.50 | 25.59 | 25.59 | -0.04 | -0.16 | 40.20 | 24.63 | 12,094,144 | 31.19 Crore | 30,337 |
| 04 Mar, 2025 | 24.97 | 25.91 | 24.82 | 25.70 | 25.63 | 0.35 | 1.38 | 40.20 | 24.63 | 5,247,458 | 13.40 Crore | 27,224 |