Trident

TRIE
🏛️ india →
28.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.90 55.10 52.55 53.35 7.7M
2021-12-30 53.95 53.95 52.20 52.50 2.5M
2021-12-29 54.80 55.50 53.00 53.15 4.1M
2021-12-28 52.00 53.90 52.00 53.90 1.6M
2021-12-27 52.10 52.10 49.85 51.35 3.0M
2021-12-24 53.20 53.45 51.70 52.10 3.0M
2021-12-23 54.50 54.50 52.50 53.15 2.9M
2021-12-22 51.50 53.25 51.50 53.25 4.6M
2021-12-21 50.00 54.55 49.80 50.75 8.0M
2021-12-20 52.35 53.00 52.15 52.15 1.5M
2021-12-17 58.20 58.70 54.40 54.85 3.0M
2021-12-16 57.35 57.85 54.50 57.25 10.7M
2021-12-15 51.80 55.10 51.50 55.10 3.3M
2021-12-14 54.85 55.05 52.10 52.50 5.5M
2021-12-13 55.00 57.30 53.80 54.55 7.2M
2021-12-10 56.70 56.85 52.05 54.70 16.8M
2021-12-09 53.70 54.15 53.05 54.15 5.9M
2021-12-08 51.60 51.60 51.60 51.60 0.6M
2021-12-07 49.15 49.15 49.15 49.15 0.5M
2021-12-06 45.05 46.85 45.05 46.85 2.2M
2021-12-03 44.65 44.65 44.65 44.65 1.1M
2021-12-02 47.15 47.75 46.95 46.95 1.7M
2021-12-01 50.10 51.30 49.40 49.40 8.0M
2021-11-30 52.00 52.00 52.00 52.00 3.7M
2021-11-29 57.90 59.90 54.70 54.70 4.4M
2021-11-26 56.90 57.55 55.00 57.55 15.5M
2021-11-25 54.20 54.85 53.35 54.85 3.4M
2021-11-24 52.25 52.25 51.60 52.25 4.0M
2021-11-23 49.75 49.80 48.15 49.80 4.4M
2021-11-22 45.00 47.45 43.00 47.45 17.7M
2021-11-18 44.80 45.20 42.10 45.20 12.6M
2021-11-17 41.90 43.05 41.65 43.05 7.1M
2021-11-16 39.10 41.00 38.50 41.00 8.4M
2021-11-15 40.00 40.00 38.80 39.05 3.2M
2021-11-12 39.70 40.10 39.60 39.65 2.2M
2021-11-11 40.00 40.20 39.60 39.65 2.7M
2021-11-10 40.00 40.40 39.70 39.95 2.5M
2021-11-09 40.15 41.10 39.55 40.15 3.7M
2021-11-08 40.45 40.45 39.30 39.85 3.7M
2021-11-04 39.45 39.85 39.00 39.70 2.1M
2021-11-03 40.45 40.55 38.15 38.60 4.9M
2021-11-02 40.80 41.30 39.70 40.15 1.6M
2021-11-01 39.00 39.80 38.85 39.80 3.5M
2021-10-29 37.75 39.00 35.80 37.95 2.5M
2021-10-28 39.20 39.35 37.40 37.65 2.2M
2021-10-27 40.35 40.45 38.75 39.20 3.4M
2021-10-26 39.90 41.20 39.65 39.95 1.6M
2021-10-25 41.10 42.00 38.95 39.65 4.3M
2021-10-22 40.55 40.55 39.50 40.55 6.0M
2021-10-21 41.10 41.90 38.30 38.65 4.0M
2021-10-20 43.00 43.35 39.90 40.20 16.7M
2021-10-19 42.40 42.60 40.30 41.95 25.5M
2021-10-18 40.30 40.60 39.20 40.60 8.5M
2021-10-14 40.90 41.25 37.50 38.70 16.7M
2021-10-13 39.30 39.30 37.60 39.30 7.7M
2021-10-12 36.95 37.45 36.30 37.45 8.3M
2021-10-11 35.70 35.70 35.70 35.70 1.6M
2021-10-08 31.60 34.00 30.80 34.00 10.2M
2021-10-07 35.40 35.60 32.30 32.40 30.1M
2021-10-06 33.95 33.95 32.40 33.95 6.7M
2021-10-05 32.35 32.35 32.35 32.35 0.8M
2021-10-04 30.40 30.85 30.15 30.85 7.1M
2021-10-01 27.95 29.40 27.60 29.40 10.9M
2021-09-30 27.20 28.05 26.40 28.00 10.3M
2021-09-29 25.85 27.00 25.30 26.75 8.5M
2021-09-28 24.80 25.75 24.40 25.75 13.9M
2021-09-27 24.70 24.95 24.30 24.55 3.3M
2021-09-24 24.70 24.80 24.05 24.20 2.9M
2021-09-23 24.20 24.75 24.15 24.35 3.9M
2021-09-22 23.90 24.40 23.80 24.00 3.3M
2021-09-21 24.15 24.40 23.10 23.90 5.1M
2021-09-20 23.80 24.80 23.70 24.10 4.1M
2021-09-17 24.80 24.95 23.40 23.75 5.2M
2021-09-16 24.55 25.50 24.50 24.60 2.6M
2021-09-15 25.25 25.30 24.10 24.55 5.4M
2021-09-14 25.70 25.80 24.90 25.10 4.2M
2021-09-13 26.40 26.40 24.90 25.25 7.0M
2021-09-09 25.40 25.95 25.10 25.50 14.8M
2021-09-08 23.75 24.75 23.75 24.75 6.5M
2021-09-07 23.90 24.35 23.35 23.60 2.5M
2021-09-06 24.25 24.65 23.05 23.85 5.7M
2021-09-03 23.20 23.60 22.85 23.60 10.5M
2021-09-02 21.60 22.50 21.30 22.50 5.5M
2021-09-01 20.80 21.60 20.40 21.45 3.0M
2021-08-31 20.30 21.20 20.15 20.60 6.1M
2021-08-30 20.40 20.55 20.10 20.20 2.1M
2021-08-27 20.40 20.50 20.05 20.15 2.2M
2021-08-26 20.50 21.00 20.25 20.35 2.2M
2021-08-25 20.80 21.15 20.30 20.45 3.8M
2021-08-24 19.50 20.45 19.45 20.45 3.3M
2021-08-23 20.50 20.65 19.20 19.50 5.2M
2021-08-20 20.45 20.80 20.05 20.20 3.0M
2021-08-18 20.60 21.10 20.50 20.65 4.2M
2021-08-17 21.00 21.05 20.25 20.55 4.1M
2021-08-16 22.50 22.50 20.70 21.05 10.6M
2021-08-13 21.45 21.45 21.45 21.45 2.5M
2021-08-12 19.40 20.50 19.00 20.45 5.5M
2021-08-11 19.65 20.35 19.00 19.55 7.7M
2021-08-10 21.00 21.15 19.95 19.95 4.2M
2021-08-09 20.80 21.35 20.55 21.00 5.7M
2021-08-06 20.60 21.45 20.15 20.35 7.0M
2021-08-05 22.90 22.90 21.20 21.20 5.2M
2021-08-04 22.35 22.35 21.60 22.30 40.0M
2021-08-03 19.35 21.30 19.35 21.30 10.3M
2021-08-02 21.35 21.65 19.85 20.30 10.4M
2021-07-30 20.60 20.65 19.80 20.65 6.8M
2021-07-29 19.70 19.70 19.35 19.70 6.1M
2021-07-28 18.75 18.80 18.20 18.80 14.4M
2021-07-27 17.25 17.95 17.15 17.95 3.2M
2021-07-26 17.60 17.80 17.05 17.10 1.8M
2021-07-23 18.00 18.00 17.45 17.60 1.5M
2021-07-22 17.35 18.05 17.35 17.75 1.7M
2021-07-20 17.70 17.75 16.90 17.30 2.2M
2021-07-19 17.60 18.05 17.50 17.65 1.9M
2021-07-16 17.85 18.10 17.65 17.70 1.7M
2021-07-15 18.05 18.25 17.55 17.65 1.7M
2021-07-14 17.85 18.30 17.75 17.95 2.8M
2021-07-13 18.05 18.15 17.60 17.85 2.0M
2021-07-12 17.95 18.25 17.45 17.90 9.8M
2021-07-09 17.30 17.55 17.15 17.40 2.6M
2021-07-08 17.15 17.85 17.05 17.30 6.8M
2021-07-07 18.10 18.10 17.15 17.15 6.1M
2021-07-06 17.90 18.05 17.70 18.05 4.0M
2021-07-05 16.60 17.20 16.40 17.20 9.3M
2021-07-02 16.35 16.50 16.35 16.40 1.5M
2021-07-01 16.45 16.55 16.30 16.35 0.9M
2021-06-30 16.40 16.75 16.30 16.35 1.1M
2021-06-29 16.65 16.65 16.15 16.25 1.3M
2021-06-28 16.70 16.85 16.45 16.50 2.2M
2021-06-25 16.70 16.95 16.50 16.65 2.0M
2021-06-24 16.60 16.75 16.55 16.60 1.3M
2021-06-23 16.90 17.10 16.55 16.60 2.3M
2021-06-22 16.75 17.15 16.65 16.70 4.3M
2021-06-21 16.30 16.90 16.30 16.65 3.1M
2021-06-18 16.90 16.90 15.95 16.50 4.6M
2021-06-17 16.30 17.35 16.30 16.75 8.4M
2021-06-16 16.65 16.90 16.45 16.55 2.0M
2021-06-15 16.85 17.00 16.60 16.65 2.8M
2021-06-14 16.75 16.90 16.25 16.80 3.1M
2021-06-11 17.45 17.50 16.65 16.70 4.9M
2021-06-10 16.15 16.95 16.15 16.95 9.3M
2021-06-09 16.30 16.70 16.00 16.15 4.1M
2021-06-08 16.65 16.75 16.25 16.40 3.4M
2021-06-07 16.10 16.80 16.00 16.80 7.7M
2021-06-04 16.20 16.20 15.90 16.00 1.6M
2021-06-03 16.10 16.30 16.05 16.10 2.0M
2021-06-02 15.90 16.10 15.70 16.00 2.4M
2021-06-01 15.95 16.20 15.65 15.85 2.4M
2021-05-31 16.25 16.25 15.90 15.95 3.4M
2021-05-28 16.60 16.70 16.05 16.26 2.7M
2021-05-27 16.90 16.90 16.55 16.59 2.7M
2021-05-26 16.72 17.44 16.61 16.81 10.8M
2021-05-25 16.67 17.00 16.57 16.62 2.9M
2021-05-24 16.76 17.20 16.61 16.77 3.9M
2021-05-21 17.10 17.10 16.65 16.67 2.8M
2021-05-20 16.80 17.12 16.65 16.82 1.6M
2021-05-19 17.35 17.51 16.45 16.80 3.9M
2021-05-18 16.10 16.90 16.04 16.90 6.6M
2021-05-17 16.75 16.85 16.10 16.10 5.7M
2021-05-14 17.60 18.25 16.66 16.94 8.8M
2021-05-12 19.08 19.37 17.53 17.53 18.4M
2021-05-11 17.70 18.45 16.78 18.45 15.9M
2021-05-10 16.25 16.78 15.90 16.78 10.1M
2021-05-07 14.20 15.26 14.10 15.26 9.9M
2021-05-06 13.95 14.09 13.80 13.88 2.0M
2021-05-05 13.99 14.20 13.83 13.87 1.5M
2021-05-04 14.14 14.24 13.80 13.85 2.1M
2021-05-03 13.75 14.43 13.58 14.13 2.6M
2021-04-30 13.65 13.95 13.55 13.79 2.2M
2021-04-29 14.06 14.21 13.75 13.82 1.6M
2021-04-28 14.26 14.41 13.89 14.02 1.8M
2021-04-27 13.60 14.09 13.60 14.07 2.4M
2021-04-26 13.56 13.70 13.53 13.60 1.2M
2021-04-23 13.50 13.74 13.43 13.48 2.2M
2021-04-22 13.54 13.64 13.26 13.51 1.4M
2021-04-20 13.60 13.80 13.40 13.54 2.3M
2021-04-19 13.65 13.65 13.15 13.46 1.9M
2021-04-16 13.95 14.21 13.85 14.00 1.6M
2021-04-15 13.67 14.15 13.50 13.95 2.5M
2021-04-13 13.35 13.79 13.35 13.67 2.0M
2021-04-12 13.78 13.87 13.33 13.40 5.5M
2021-04-09 14.27 14.40 14.03 14.12 1.5M
2021-04-08 13.98 15.25 13.89 14.15 7.5M
2021-04-07 13.90 14.00 13.80 13.87 1.6M
2021-04-06 13.80 14.18 13.30 13.81 2.0M
2021-04-05 14.22 14.22 13.75 13.98 1.6M
2021-04-01 14.34 14.36 14.06 14.19 1.4M
2021-03-31 14.39 14.41 14.01 14.05 2.1M
2021-03-30 13.86 14.31 13.86 14.18 2.0M
2021-03-26 13.80 14.01 13.40 13.71 1.7M
2021-03-25 14.11 14.20 13.46 13.79 3.2M
2021-03-24 14.40 14.46 14.00 14.11 2.3M
2021-03-23 14.68 14.84 14.40 14.53 2.0M
2021-03-22 14.63 14.90 14.25 14.53 3.1M
2021-03-19 14.15 14.59 13.30 14.51 5.1M
2021-03-18 15.10 15.20 14.14 14.32 4.1M
2021-03-17 15.84 15.84 14.75 14.82 2.4M
2021-03-16 15.50 15.98 15.49 15.73 7.9M
2021-03-15 15.40 15.66 14.81 15.37 5.3M
2021-03-12 14.54 15.75 14.49 15.32 15.3M
2021-03-10 14.05 14.50 14.05 14.40 2.3M
2021-03-09 14.40 14.55 14.00 14.05 1.9M
2021-03-08 15.00 15.00 14.15 14.29 3.0M
2021-03-05 14.90 15.25 14.45 14.55 3.9M
2021-03-04 14.00 14.96 13.92 14.71 9.3M
2021-03-03 13.97 14.35 13.94 14.10 4.3M
2021-03-02 13.80 14.29 13.74 13.96 5.6M
2021-03-01 14.04 14.04 13.51 13.77 2.6M
2021-02-26 13.90 13.99 13.75 13.82 2.4M
2021-02-25 14.10 14.15 13.94 13.98 0.8M
2021-02-24 14.19 14.19 13.90 14.04 1.2M
2021-02-23 13.83 14.27 13.83 14.04 1.1M
2021-02-22 14.10 14.17 13.71 13.79 2.8M
2021-02-19 13.68 15.24 13.68 14.02 8.5M
2021-02-18 14.05 14.20 13.80 13.87 1.8M
2021-02-17 13.85 14.04 13.42 13.96 1.5M
2021-02-16 13.94 14.01 13.49 13.54 1.1M
2021-02-15 14.30 14.30 13.91 13.94 1.9M
2021-02-12 14.00 14.46 13.99 14.11 1.4M
2021-02-11 14.05 14.05 13.90 13.95 0.8M
2021-02-10 14.00 14.11 13.80 13.90 0.9M
2021-02-09 14.15 14.30 13.90 13.94 1.4M
2021-02-08 14.12 14.34 14.10 14.14 1.8M
2021-02-05 14.55 14.68 14.05 14.12 2.3M
2021-02-04 14.15 14.80 13.99 14.51 4.6M
2021-02-03 14.40 14.40 14.09 14.16 2.3M
2021-02-02 14.55 14.70 14.25 14.31 1.6M
2021-02-01 14.60 14.87 14.21 14.44 3.7M
2021-01-29 15.00 15.00 14.20 14.51 4.3M
2021-01-28 13.00 14.56 12.55 14.56 3.6M
2021-01-27 13.70 14.05 13.05 13.24 4.3M
2021-01-25 14.43 14.43 13.82 13.88 1.8M
2021-01-22 14.45 14.45 13.85 14.13 1.9M
2021-01-21 14.94 15.05 14.05 14.44 3.3M
2021-01-20 15.25 15.25 14.60 14.78 2.3M
2021-01-19 15.60 15.60 15.09 15.14 6.8M
2021-01-18 15.12 15.37 14.78 14.92 10.2M
2021-01-15 14.50 14.95 14.38 14.71 6.5M
2021-01-14 14.68 14.68 14.32 14.38 1.8M
2021-01-13 13.80 14.73 13.80 14.34 7.7M
2021-01-12 14.70 14.90 14.27 14.35 5.5M
2021-01-11 15.55 15.85 14.51 14.74 4.2M
2021-01-08 14.15 15.00 13.35 14.59 14.5M
2021-01-07 16.50 16.57 14.41 14.52 16.8M
2021-01-06 16.97 16.98 14.69 16.01 33.2M
2021-01-05 13.70 15.44 13.50 15.44 15.4M
2021-01-04 11.30 12.87 11.14 12.87 16.7M
2021-01-01 10.10 10.97 10.00 10.73 12.7M