NSE: TRIDENT | Series: EQ
-
LTP
34.30
-0.57 (-1.63 %) -
Open
34.87
34.16 -
High
35.47
35.14 -
Low
34.06
34.16 -
Close
34.27
34.87 -
52W High
40.20
10 Dec, 2024 -
52W Low
31.07
22 Nov, 2024
Upper Circuit: 41.84
Lower Circuit: 27.90
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 34.87 | 35.47 | 34.06 | 34.30 | 34.27 | -0.60 | -1.72 | 40.20 | 31.07 | 14,205,622 | 49.62 Crore | 47,789 |
| 19 Dec, 2024 | 34.16 | 35.14 | 34.16 | 35.00 | 34.87 | -0.27 | -0.77 | 40.20 | 31.07 | 11,479,993 | 39.88 Crore | 41,544 |
| 18 Dec, 2024 | 35.80 | 35.84 | 35.02 | 35.15 | 35.14 | -0.88 | -2.44 | 40.20 | 31.07 | 11,215,007 | 39.64 Crore | 40,694 |
| 17 Dec, 2024 | 37.20 | 37.20 | 35.80 | 35.84 | 36.02 | -0.77 | -2.09 | 40.20 | 31.07 | 11,854,304 | 43.17 Crore | 43,053 |
| 16 Dec, 2024 | 36.60 | 37.34 | 36.41 | 36.72 | 36.79 | 0.22 | 0.6 | 40.20 | 31.07 | 19,500,983 | 71.68 Crore | 58,424 |
| 13 Dec, 2024 | 36.10 | 36.90 | 35.19 | 36.67 | 36.57 | 0.49 | 1.36 | 40.20 | 31.07 | 21,359,885 | 76.82 Crore | 65,643 |
| 12 Dec, 2024 | 36.68 | 37.09 | 36.00 | 36.05 | 36.08 | -0.60 | -1.64 | 40.20 | 31.07 | 24,588,164 | 89.35 Crore | 63,660 |
| 11 Dec, 2024 | 37.56 | 37.69 | 36.45 | 36.70 | 36.68 | -0.88 | -2.34 | 40.20 | 31.07 | 32,027,101 | 118.32 Crore | 86,885 |
| 10 Dec, 2024 | 38.79 | 40.20 | 37.00 | 37.31 | 37.56 | -0.43 | -1.13 | 40.20 | 31.07 | 141,049,346 | 547.29 Crore | 305,888 |
| 09 Dec, 2024 | 34.48 | 39.27 | 34.41 | 38.04 | 37.99 | 3.53 | 10.24 | 39.27 | 31.07 | 218,173,550 | 828.67 Crore | 458,645 |
| 06 Dec, 2024 | 34.35 | 34.68 | 34.20 | 34.45 | 34.46 | 0.11 | 0.32 | 37.39 | 31.07 | 3,401,707 | 11.74 Crore | 20,944 |
| 05 Dec, 2024 | 34.98 | 35.10 | 34.00 | 34.38 | 34.35 | -0.36 | -1.04 | 37.39 | 31.07 | 3,955,812 | 13.65 Crore | 22,763 |
| 04 Dec, 2024 | 34.45 | 34.93 | 34.27 | 34.70 | 34.71 | 0.38 | 1.11 | 37.39 | 31.07 | 5,770,997 | 19.99 Crore | 28,977 |
| 03 Dec, 2024 | 33.90 | 34.62 | 33.87 | 34.28 | 34.33 | 0.37 | 1.09 | 37.39 | 31.07 | 4,996,422 | 17.15 Crore | 33,245 |
| 02 Dec, 2024 | 34.23 | 34.27 | 33.62 | 33.86 | 33.96 | 0.01 | 0.03 | 37.39 | 31.07 | 5,417,462 | 18.41 Crore | 30,569 |
| 29 Nov, 2024 | 33.30 | 34.12 | 33.00 | 34.00 | 33.95 | 0.88 | 2.66 | 37.39 | 31.07 | 8,437,208 | 28.39 Crore | 36,618 |
| 28 Nov, 2024 | 32.70 | 33.33 | 32.46 | 33.10 | 33.07 | 0.42 | 1.29 | 37.39 | 31.07 | 4,940,849 | 16.30 Crore | 25,138 |
| 27 Nov, 2024 | 32.04 | 32.75 | 32.02 | 32.70 | 32.65 | 0.68 | 2.13 | 37.39 | 31.07 | 4,478,799 | 14.52 Crore | 21,078 |
| 26 Nov, 2024 | 31.92 | 32.16 | 31.83 | 32.00 | 31.97 | 0.05 | 0.16 | 37.39 | 31.07 | 2,741,239 | 8.77 Crore | 16,963 |
| 25 Nov, 2024 | 32.00 | 32.39 | 31.88 | 31.94 | 31.92 | 0.48 | 1.53 | 37.39 | 31.07 | 4,285,231 | 13.74 Crore | 25,313 |