Trident

TRIE
🏛️ india →
28.17
Last Update: 2025-09-29
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
2025-09-29 28.57 28.76 28.05 28.17 0.3M
2025-09-26 29.02 29.02 28.40 28.68 0.6M
2025-09-25 29.56 29.69 29.01 29.09 0.5M
2025-09-24 29.77 29.95 29.50 29.56 0.7M
2025-09-23 30.16 30.49 29.72 29.89 0.8M
2025-09-22 29.19 30.64 29.19 30.35 1.2M
2025-09-19 29.94 30.25 29.75 30.12 0.4M
2025-09-18 29.98 30.27 29.71 29.84 0.7M
2025-09-17 29.81 30.24 29.70 29.96 1.0M
2025-09-16 29.13 30.36 29.05 29.77 1.8M
2025-09-15 29.11 29.21 28.83 29.01 0.4M
2025-09-12 29.35 29.38 28.79 28.87 0.4M
2025-09-11 29.16 29.25 28.80 29.08 0.8M
2025-09-10 28.49 30.00 28.48 29.19 3.8M
2025-09-09 28.28 28.49 28.04 28.12 0.7M
2025-09-08 28.28 28.59 28.09 28.25 0.7M
2025-09-05 28.36 28.50 28.08 28.26 0.4M
2025-09-04 28.86 29.02 28.20 28.35 1.0M
2025-09-03 28.29 28.68 28.24 28.42 0.7M
2025-09-02 27.65 28.82 27.57 28.43 1.2M
2025-09-01 27.35 27.75 27.30 27.63 0.7M
2025-08-29 27.46 27.80 27.21 27.40 0.2M
2025-08-28 27.22 27.68 27.15 27.47 0.8M
2025-08-26 28.24 28.24 27.58 27.75 0.9M
2025-08-25 28.29 28.70 28.15 28.25 0.7M
2025-08-22 28.52 28.75 28.29 28.51 0.6M
2025-08-21 28.91 29.10 28.55 28.64 0.7M
2025-08-20 28.75 29.14 28.51 28.93 0.8M
2025-08-19 28.24 28.86 28.05 28.75 1.2M
2025-08-18 28.04 28.47 28.03 28.10 0.3M
2025-08-14 28.25 28.30 27.83 27.95 0.5M
2025-08-13 27.94 28.20 27.82 28.11 0.3M
2025-08-12 27.55 28.03 27.55 27.89 0.7M
2025-08-11 27.74 27.85 27.25 27.60 1.0M
2025-08-08 28.22 28.32 27.57 27.70 0.6M
2025-08-07 27.85 28.28 27.46 28.07 1.4M
2025-08-06 28.50 28.83 28.02 28.09 1.1M
2025-08-05 28.73 29.09 28.40 28.49 0.9M
2025-08-04 29.05 29.23 28.38 28.67 1.7M
2025-08-01 30.00 30.10 28.68 28.95 1.6M
2025-07-31 29.76 30.48 29.25 30.00 1.8M
2025-07-30 31.09 31.16 30.60 30.70 1.2M
2025-07-29 30.74 31.21 30.15 31.02 1.7M
2025-07-28 31.61 31.90 30.53 30.74 3.0M
2025-07-25 32.72 33.70 31.04 31.56 9.8M
2025-07-24 31.23 31.90 31.02 31.52 1.6M
2025-07-23 30.47 31.13 30.43 31.00 1.4M
2025-07-22 31.73 31.76 29.75 30.38 1.9M
2025-07-21 31.55 31.83 31.42 31.58 1.0M
2025-07-18 32.08 32.11 31.41 31.51 1.1M
2025-07-17 31.43 32.21 31.42 31.86 1.9M
2025-07-16 31.39 31.81 31.30 31.39 0.7M
2025-07-15 31.23 31.66 31.23 31.36 0.9M
2025-07-14 31.77 31.77 31.12 31.19 0.4M
2025-07-11 31.96 32.19 31.53 31.67 0.3M
2025-07-10 32.40 32.47 31.95 32.08 0.9M
2025-07-09 32.38 32.55 31.94 32.31 1.5M
2025-07-08 31.29 33.10 31.29 32.29 8.7M
2025-07-07 31.30 31.66 31.07 31.13 0.8M
2025-07-04 30.85 31.46 30.75 31.25 0.7M
2025-07-03 30.89 30.93 30.56 30.82 0.7M
2025-07-02 30.96 31.12 30.60 30.74 1.0M
2025-07-01 31.44 31.62 31.02 31.12 0.3M
2025-06-30 31.56 31.89 31.23 31.31 0.4M
2025-06-27 31.62 31.92 31.39 31.53 1.2M
2025-06-26 31.01 32.15 31.01 31.62 3.1M
2025-06-25 30.26 30.85 30.21 30.59 0.8M
2025-06-24 30.65 30.65 30.04 30.17 0.5M
2025-06-23 29.12 29.97 29.04 29.83 0.4M
2025-06-20 29.22 29.70 28.93 29.58 0.8M
2025-06-19 30.03 30.26 29.08 29.23 0.6M
2025-06-18 30.80 30.80 29.90 30.02 0.5M
2025-06-17 30.47 31.17 30.41 30.56 1.2M
2025-06-16 30.52 30.90 30.01 30.43 0.6M
2025-06-13 31.01 31.02 30.35 30.69 2.1M
2025-06-12 32.20 32.20 31.02 31.40 1.5M
2025-06-11 31.60 33.13 31.47 32.00 5.6M
2025-06-10 30.98 31.74 30.95 31.38 1.0M
2025-06-09 30.92 31.32 30.81 30.90 0.4M
2025-06-06 30.91 31.20 30.77 30.86 0.4M
2025-06-05 31.07 31.43 30.85 31.02 1.2M
2025-06-04 31.38 31.38 30.44 31.04 0.7M
2025-06-03 31.21 33.09 30.44 30.81 6.5M
2025-06-02 31.96 31.96 30.70 30.83 2.3M
2025-05-30 32.10 32.30 31.50 31.79 1.1M
2025-05-29 32.89 32.89 31.80 32.09 0.5M
2025-05-28 32.72 33.37 32.33 32.53 1.5M
2025-05-27 32.95 32.96 32.46 32.72 1.2M
2025-05-26 32.31 34.12 32.31 33.13 3.8M
2025-05-23 32.79 32.79 32.05 32.29 2.0M
2025-05-22 33.48 33.48 32.30 32.87 3.4M
2025-05-21 29.54 34.60 28.90 33.48 3.1M
2025-05-20 30.34 30.34 29.19 29.44 1.1M
2025-05-19 29.51 30.38 29.51 29.83 2.0M
2025-05-16 29.25 29.49 28.77 29.38 1.2M
2025-05-15 28.70 29.00 28.56 28.93 0.9M
2025-05-14 28.40 28.85 28.40 28.53 0.8M
2025-05-13 28.32 28.70 28.05 28.36 0.9M
2025-05-12 27.83 28.49 27.72 28.41 1.8M
2025-05-09 26.11 27.27 26.11 26.77 1.1M
2025-05-08 27.67 28.54 27.39 27.78 2.1M
2025-05-07 26.02 27.80 26.02 27.51 0.8M
2025-05-06 27.62 27.63 26.52 27.00 1.0M
2025-05-05 26.67 27.49 26.30 27.38 1.0M
2025-05-02 26.98 27.09 26.45 26.63 0.9M
2025-04-30 27.58 27.94 26.38 26.50 1.0M
2025-04-29 28.17 28.66 27.40 27.60 1.1M
2025-04-28 27.94 28.30 27.50 28.13 0.5M
2025-04-25 28.92 29.15 27.60 27.86 0.7M
2025-04-24 29.25 29.38 28.86 29.19 0.5M
2025-04-23 29.44 29.75 28.44 29.41 3.0M
2025-04-22 27.45 29.72 27.39 29.28 5.7M
2025-04-21 27.29 27.54 27.10 27.41 0.5M
2025-04-17 27.11 27.38 26.67 27.24 1.2M
2025-04-16 26.69 27.25 26.42 27.05 1.3M
2025-04-15 26.95 26.95 26.25 26.53 1.1M
2025-04-11 26.44 26.44 25.66 26.08 1.3M
2025-04-09 25.45 25.76 25.23 25.44 0.7M
2025-04-08 25.44 26.57 25.44 25.72 0.7M
2025-04-07 23.21 26.04 23.20 25.41 3.5M
2025-04-04 27.73 27.73 26.10 26.57 3.6M
2025-04-03 25.02 27.79 25.02 27.19 9.6M
2025-04-02 25.50 25.50 24.71 25.29 0.6M
2025-04-01 24.50 25.49 24.30 25.32 1.2M
2025-03-28 25.19 25.40 24.12 24.27 1.9M
2025-03-27 24.60 25.20 24.39 24.94 0.9M
2025-03-26 25.30 25.82 24.52 24.63 1.8M
2025-03-25 26.00 26.20 24.94 25.12 0.7M
2025-03-24 25.62 26.50 25.57 25.64 1.4M
2025-03-21 25.50 25.92 25.35 25.61 1.0M
2025-03-20 26.69 26.69 25.37 25.47 0.6M
2025-03-19 24.51 26.17 24.51 25.91 3.4M
2025-03-18 24.03 24.59 23.98 24.51 1.1M
2025-03-17 24.49 24.66 23.91 24.03 1.0M
2025-03-13 24.69 24.82 24.25 24.41 0.4M
2025-03-12 25.00 25.24 24.64 24.70 0.8M
2025-03-11 25.00 25.08 24.40 24.86 1.0M
2025-03-10 25.48 25.83 25.00 25.17 1.4M
2025-03-07 25.75 26.20 25.25 25.40 1.3M
2025-03-06 25.88 26.30 25.60 25.79 1.1M
2025-03-05 25.87 26.32 25.51 25.60 1.4M
2025-03-04 25.09 25.93 24.81 25.63 0.8M
2025-03-03 25.79 26.33 24.60 25.29 0.5M
2025-02-28 26.50 26.62 25.50 25.78 1.2M
2025-02-27 27.16 27.31 26.51 26.63 0.6M
2025-02-25 27.46 27.69 27.08 27.16 0.6M
2025-02-24 27.82 27.82 27.33 27.41 0.4M
2025-02-21 28.32 28.91 27.70 27.84 0.9M
2025-02-20 27.96 28.40 27.73 28.21 0.3M
2025-02-19 27.09 28.24 27.04 28.03 0.9M
2025-02-18 28.02 28.23 27.11 27.39 0.4M
2025-02-17 27.93 28.10 27.00 27.83 1.5M
2025-02-14 28.61 28.72 27.66 27.84 1.0M
2025-02-13 28.61 29.31 28.25 28.50 0.8M
2025-02-12 28.81 29.09 27.68 28.58 0.7M
2025-02-11 29.85 30.04 28.82 28.96 0.4M
2025-02-10 30.48 30.67 29.56 29.67 0.5M
2025-02-07 31.10 31.27 30.21 30.38 0.3M
2025-02-06 31.25 31.35 30.88 31.03 0.5M
2025-02-05 31.44 31.49 31.01 31.12 0.6M
2025-02-04 31.00 31.53 31.00 31.25 0.4M
2025-02-03 30.47 31.44 30.26 30.81 1.2M
2025-02-01 31.68 32.44 30.59 30.80 0.5M
2025-01-31 30.60 31.20 30.35 31.09 0.7M
2025-01-30 30.34 31.00 29.94 30.70 1.0M
2025-01-29 28.14 30.55 28.14 30.26 1.1M
2025-01-28 30.02 30.30 28.52 28.93 1.4M
2025-01-27 28.31 30.00 28.31 29.39 3.7M
2025-01-24 31.47 31.69 31.00 31.07 0.8M
2025-01-23 31.25 31.70 31.08 31.29 0.6M
2025-01-22 32.00 32.00 31.00 31.50 0.4M
2025-01-21 32.40 32.68 31.82 32.00 0.7M
2025-01-20 32.56 32.80 32.18 32.39 0.6M
2025-01-17 31.95 32.25 31.45 32.13 0.6M
2025-01-16 31.96 32.06 31.77 31.95 0.6M
2025-01-15 31.33 32.18 31.31 31.63 1.1M
2025-01-14 30.33 31.46 29.97 31.19 1.2M
2025-01-13 31.12 31.25 29.60 29.77 1.7M
2025-01-10 32.15 32.30 31.15 31.44 0.5M
2025-01-09 32.43 32.75 32.06 32.17 0.8M
2025-01-08 32.96 33.09 32.30 32.55 0.6M
2025-01-07 32.40 33.08 32.17 32.97 1.4M
2025-01-06 34.11 34.29 32.42 32.59 1.4M
2025-01-03 34.39 34.85 33.95 34.11 1.0M
2025-01-02 34.04 34.27 33.65 34.04 0.8M
2025-01-01 33.41 34.03 33.35 33.90 0.9M