Trident Texofab

TRDT
🏛️ india →
313.10
Last Update: 2025-09-26
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 46.90 49.95 46.05 47.75 0.0M
2021-12-30 49.10 49.75 46.05 46.80 0.0M
2021-12-29 47.50 51.00 46.05 48.75 0.0M
2021-12-28 47.25 48.45 46.15 46.80 0.0M
2021-12-27 43.80 47.25 43.75 46.80 0.1M
2021-12-24 47.85 47.85 46.30 46.80 0.0M
2021-12-23 46.20 47.90 46.10 46.90 0.0M
2021-12-22 47.00 47.60 46.15 46.45 0.0M
2021-12-21 47.95 48.00 45.95 46.05 0.0M
2021-12-20 43.05 47.65 43.05 45.25 0.1M
2021-12-17 49.55 50.00 46.90 46.95 0.0M
2021-12-16 52.00 52.00 46.80 47.30 0.0M
2021-12-15 48.00 49.00 46.60 47.50 0.0M
2021-12-14 47.05 49.00 46.00 47.85 0.0M
2021-12-13 48.60 49.00 47.00 47.65 0.0M
2021-12-10 49.60 49.80 45.00 47.10 0.0M
2021-12-09 50.70 50.70 46.20 47.50 0.0M
2021-12-08 46.35 49.00 46.30 47.85 0.0M
2021-12-07 50.00 54.00 44.95 46.95 0.1M
2021-12-06 44.00 52.50 44.00 48.00 0.1M
2021-12-03 50.40 51.75 41.55 43.80 0.5M
2021-12-02 44.15 44.90 43.00 43.15 0.0M
2021-12-01 45.15 46.50 43.70 44.30 0.0M
2021-11-30 46.75 46.75 44.00 44.80 0.0M
2021-11-29 46.40 47.00 43.00 44.30 0.0M
2021-11-26 49.55 49.55 43.00 46.40 0.0M
2021-11-25 48.25 49.50 46.00 47.80 0.1M
2021-11-24 45.60 48.00 44.25 46.60 0.1M
2021-11-23 46.45 49.50 37.50 45.10 0.1M
2021-11-22 45.50 50.90 42.90 45.45 0.0M
2021-11-18 44.90 51.00 36.60 42.90 0.1M
2021-11-17 42.70 44.50 42.55 43.05 0.0M
2021-11-16 44.05 44.05 42.30 42.55 0.0M
2021-11-15 43.85 44.00 42.10 42.85 0.1M
2021-11-12 44.00 44.50 41.15 44.10 0.0M
2021-11-11 44.10 44.50 42.75 43.00 0.1M
2021-11-10 41.50 44.90 41.50 43.50 0.0M
2021-11-09 44.10 44.85 41.10 44.10 0.0M
2021-11-08 43.75 44.50 43.00 43.85 0.0M
2021-11-04 45.95 45.95 41.00 43.30 0.0M
2021-11-03 42.25 43.85 39.65 41.80 0.2M
2021-11-02 40.15 43.90 40.15 42.25 0.0M
2021-11-01 42.30 42.95 39.10 40.45 0.0M
2021-10-29 43.50 45.85 37.20 38.65 0.0M
2021-10-28 45.10 46.00 42.50 43.50 0.0M
2021-10-27 48.00 48.00 44.00 45.05 0.0M
2021-10-26 50.40 50.40 39.55 46.30 0.0M
2021-10-25 47.80 50.75 44.00 46.70 0.0M
2021-10-22 48.05 48.30 46.50 47.30 0.0M
2021-10-21 45.05 48.40 40.25 46.25 0.0M
2021-10-20 49.90 51.80 41.20 45.25 0.1M
2021-10-19 51.80 51.80 44.50 48.45 0.2M
2021-10-18 42.15 50.55 42.15 50.55 0.3M
2021-10-14 43.00 44.00 37.10 42.15 0.0M
2021-10-13 39.90 41.30 37.30 38.05 0.2M
2021-10-12 39.00 42.00 39.00 40.15 0.1M
2021-10-11 40.00 41.95 35.60 39.35 0.0M
2021-10-08 40.55 42.80 39.55 40.05 0.0M
2021-10-07 39.50 40.90 39.50 40.25 0.0M
2021-10-06 42.60 42.60 38.10 39.45 0.0M
2021-10-05 40.05 40.75 38.00 40.15 0.0M
2021-10-04 42.70 42.70 37.00 38.40 0.0M
2021-10-01 39.75 39.75 36.55 38.90 0.0M
2021-09-30 40.10 40.10 38.10 38.40 0.0M
2021-09-29 39.65 39.75 38.70 39.35 0.0M
2021-09-28 37.50 39.80 36.60 38.65 0.2M
2021-09-27 39.05 40.05 38.15 38.50 0.0M
2021-09-24 39.65 39.65 36.60 39.35 0.1M
2021-09-23 37.00 40.00 36.10 36.90 0.0M
2021-09-22 36.00 38.50 35.50 37.75 0.0M
2021-09-21 36.85 38.05 33.75 37.00 0.0M
2021-09-20 37.75 39.70 36.00 36.40 0.0M
2021-09-17 36.10 39.00 36.10 36.90 0.0M
2021-09-16 40.80 40.80 36.70 37.85 0.1M
2021-09-15 39.00 41.75 38.25 38.60 0.0M
2021-09-14 37.00 40.10 35.30 40.00 0.0M
2021-09-13 39.40 39.80 36.35 37.20 0.0M
2021-09-09 39.00 41.50 37.00 37.80 0.0M
2021-09-08 39.00 39.00 35.20 37.90 0.1M
2021-09-07 36.55 38.00 35.10 35.80 0.0M
2021-09-06 38.00 38.00 34.35 36.80 0.0M
2021-09-03 34.40 38.90 34.40 36.45 0.0M
2021-09-02 35.00 38.50 34.20 36.30 0.0M
2021-09-01 35.75 36.55 32.40 35.85 0.0M
2021-08-31 30.20 36.00 30.20 34.70 0.0M
2021-08-30 34.45 34.45 33.05 33.10 0.0M
2021-08-27 32.15 34.95 32.05 33.35 0.0M
2021-08-26 33.05 37.50 32.10 33.15 0.0M
2021-08-25 35.70 35.70 32.25 34.10 0.1M
2021-08-24 36.95 36.95 31.65 35.70 0.0M
2021-08-23 35.55 37.00 33.60 34.00 0.0M
2021-08-20 35.10 38.60 35.10 37.00 0.0M
2021-08-18 35.70 39.65 35.65 37.55 0.1M
2021-08-17 35.10 40.75 34.35 39.00 0.0M
2021-08-16 34.30 37.65 32.10 37.65 0.0M
2021-08-13 33.00 35.50 32.55 34.25 0.0M
2021-08-12 34.75 35.50 32.10 33.85 0.0M
2021-08-11 35.00 35.00 32.00 33.65 0.0M
2021-08-10 35.75 35.75 32.75 34.75 0.0M
2021-08-09 33.45 33.45 31.10 32.60 0.0M
2021-08-06 35.55 35.55 31.05 32.90 0.0M
2021-08-05 35.85 35.85 33.95 33.95 0.0M
2021-08-04 35.75 37.50 35.70 35.70 0.0M
2021-08-03 37.35 37.55 36.00 37.55 0.0M
2021-08-02 37.10 38.50 35.60 35.80 0.0M
2021-07-30 37.00 37.60 36.00 36.85 0.0M
2021-07-29 36.40 36.40 34.45 36.10 0.0M
2021-07-28 34.95 35.05 33.50 34.70 0.1M
2021-07-27 34.75 35.90 33.00 33.40 0.1M
2021-07-26 34.00 35.60 32.35 34.60 0.0M
2021-07-23 33.75 34.00 33.00 34.00 0.0M
2021-07-22 37.25 37.25 33.75 33.75 0.0M
2021-07-20 37.70 37.70 34.50 35.50 0.0M
2021-07-19 35.00 36.00 34.50 35.95 0.0M
2021-07-16 38.50 38.50 35.55 35.95 0.0M
2021-07-15 38.00 38.00 36.10 37.40 0.0M
2021-07-14 37.00 38.85 35.20 37.80 0.0M
2021-07-13 36.85 38.00 35.85 37.00 0.0M
2021-07-12 37.50 37.50 35.80 36.85 0.0M
2021-07-09 36.75 37.90 36.05 37.65 0.0M
2021-07-08 39.50 39.50 36.35 37.90 0.0M
2021-07-07 38.00 38.50 36.30 38.15 0.0M
2021-07-06 38.30 39.60 36.80 37.00 0.0M
2021-07-05 37.00 39.60 35.90 38.30 0.0M
2021-07-02 38.00 38.00 34.75 37.75 0.0M
2021-07-01 38.00 38.00 35.50 36.50 0.0M
2021-06-30 40.00 40.00 37.00 37.00 0.0M
2021-06-29 39.95 39.95 37.75 38.90 0.0M
2021-06-28 39.75 39.75 37.50 39.45 0.0M
2021-06-25 37.80 39.65 36.00 38.95 0.0M
2021-06-24 40.00 40.00 37.00 37.80 0.0M
2021-06-23 39.00 42.00 38.00 38.40 0.0M
2021-06-22 40.00 41.50 39.50 40.00 0.0M
2021-06-21 42.45 42.45 39.40 40.40 0.0M
2021-06-18 42.00 42.50 39.50 41.40 0.0M
2021-06-17 42.80 43.00 41.00 41.00 0.0M
2021-06-16 42.00 43.00 41.00 42.10 0.0M
2021-06-15 43.85 43.85 41.50 42.15 0.0M
2021-06-14 44.05 44.05 40.65 41.80 0.0M
2021-06-11 43.20 43.20 41.00 42.75 0.0M
2021-06-10 42.10 42.50 38.55 41.75 0.0M
2021-06-09 41.20 41.20 38.60 40.50 0.0M
2021-06-08 40.10 40.10 36.90 39.55 0.0M
2021-06-07 36.90 39.15 36.90 38.20 0.0M
2021-06-04 37.20 37.55 36.90 37.30 0.0M
2021-06-03 35.90 35.90 33.50 35.80 0.0M
2021-06-02 33.95 34.90 33.85 34.20 0.0M
2021-06-01 33.20 35.95 32.60 33.25 0.1M
2021-05-31 31.90 34.80 31.70 34.25 0.0M
2021-05-28 33.60 33.60 31.75 33.35 0.0M
2021-05-27 34.25 34.25 31.55 32.00 0.0M
2021-05-26 32.60 33.70 31.50 33.15 0.0M
2021-05-25 32.40 32.60 31.10 32.15 0.0M
2021-05-24 31.15 32.70 30.55 31.05 0.0M
2021-05-21 33.60 33.60 30.90 31.15 0.0M
2021-05-20 33.45 33.45 31.25 32.05 0.0M
2021-05-19 30.65 32.15 29.55 31.90 0.0M
2021-05-18 29.70 31.15 28.60 30.65 0.0M
2021-05-17 30.35 31.20 28.40 29.70 0.0M
2021-05-14 31.10 31.10 28.35 29.75 0.0M
2021-05-12 29.70 29.80 29.00 29.80 0.0M
2021-05-11 27.90 28.50 26.10 28.40 0.0M
2021-05-10 26.30 27.40 24.80 27.15 0.0M
2021-05-07 25.45 26.25 25.00 26.10 0.0M
2021-05-06 26.75 26.80 25.50 26.25 0.0M
2021-05-05 26.90 26.90 25.60 26.80 0.0M
2021-05-04 26.80 26.90 25.65 26.90 0.0M
2021-05-03 27.45 27.65 25.05 27.00 0.0M
2021-04-30 26.45 26.45 25.05 26.35 0.0M
2021-04-29 26.00 26.50 25.10 26.35 0.0M
2021-04-28 27.10 27.10 25.50 26.40 0.0M
2021-04-27 26.95 26.95 25.45 26.80 0.0M
2021-04-26 27.80 27.80 25.00 26.75 0.0M
2021-04-23 24.80 26.15 24.50 25.30 0.0M
2021-04-22 24.55 27.40 24.50 25.05 0.0M
2021-04-20 27.80 27.80 24.75 24.75 0.0M
2021-04-19 24.80 27.60 24.80 25.10 0.0M
2021-04-16 25.60 28.40 25.60 26.10 0.0M
2021-04-15 26.00 28.55 26.00 27.10 0.0M
2021-04-13 25.60 29.00 25.60 26.55 0.0M
2021-04-12 25.60 31.40 25.60 27.05 0.0M
2021-04-09 28.95 28.95 25.50 26.30 0.0M
2021-04-08 29.50 29.50 26.00 26.95 0.0M
2021-04-07 29.95 29.95 26.25 27.50 0.0M
2021-04-06 27.95 27.95 26.20 27.80 0.0M
2021-04-05 29.95 29.95 25.65 26.75 0.0M
2021-04-01 28.20 28.20 25.55 27.80 0.0M
2021-03-31 26.00 27.50 25.10 25.75 0.0M
2021-03-30 28.45 28.45 25.75 26.35 0.0M
2021-03-26 28.75 28.75 25.25 26.25 0.0M
2021-03-25 26.80 26.90 25.65 26.90 0.0M
2021-03-24 27.80 27.90 26.30 26.55 0.0M
2021-03-23 27.50 27.90 25.15 26.50 0.0M
2021-03-22 26.45 27.00 24.65 26.70 0.0M
2021-03-19 26.40 26.40 25.20 25.45 0.0M
2021-03-18 25.20 27.15 24.25 25.45 0.1M
2021-03-17 26.95 27.90 25.05 25.15 0.0M
2021-03-16 26.60 28.35 25.05 26.95 0.0M
2021-03-15 25.10 28.45 25.10 26.60 0.0M
2021-03-12 26.60 28.85 26.00 26.15 0.0M
2021-03-10 27.55 28.40 26.20 26.60 0.0M
2021-03-09 26.55 28.80 26.00 26.50 0.0M
2021-03-08 28.00 28.00 26.50 26.75 0.0M
2021-03-05 27.70 27.70 26.20 26.50 0.0M
2021-03-04 27.85 28.00 26.00 26.20 0.0M
2021-03-03 24.75 28.20 24.75 28.00 0.0M
2021-03-02 23.35 26.40 23.35 25.65 0.0M
2021-03-01 25.55 26.80 25.25 25.25 0.0M
2021-02-26 25.55 26.70 25.15 25.80 0.0M
2021-02-25 26.55 26.80 24.65 25.75 0.1M
2021-02-24 30.50 30.50 26.00 27.35 0.0M
2021-02-23 27.30 28.00 25.20 28.00 0.0M
2021-02-22 27.75 27.75 23.25 27.30 0.0M
2021-02-19 26.05 27.45 25.50 25.50 0.0M
2021-02-18 25.75 28.25 24.50 27.65 0.0M
2021-02-17 26.90 26.90 24.25 25.70 0.0M
2021-02-16 24.60 27.00 22.40 25.75 0.0M
2021-02-15 24.75 24.75 24.05 24.60 0.0M
2021-02-12 24.05 24.95 23.85 24.75 0.0M
2021-02-11 25.20 25.20 23.80 24.70 0.0M
2021-02-10 23.75 25.45 23.75 24.20 0.0M
2021-02-09 24.50 25.40 23.65 24.20 0.0M
2021-02-08 27.00 27.00 23.15 24.50 0.0M
2021-02-05 26.00 26.60 23.25 24.70 0.0M
2021-02-04 27.40 27.40 23.15 24.25 0.0M
2021-02-03 25.20 25.90 23.95 24.95 0.0M
2021-02-02 26.45 26.45 23.65 24.25 0.0M
2021-02-01 25.20 26.70 24.00 25.50 0.0M
2021-01-29 26.75 26.75 23.50 25.25 0.0M
2021-01-28 27.40 27.40 22.60 25.20 0.0M
2021-01-27 27.20 27.20 24.50 24.95 0.0M
2021-01-25 27.35 27.35 24.45 24.95 0.0M
2021-01-22 26.45 28.15 26.45 27.05 0.0M
2021-01-21 28.95 28.95 24.10 26.45 0.0M
2021-01-20 28.95 28.95 26.55 26.60 0.0M
2021-01-19 30.45 31.40 25.75 26.40 0.0M
2021-01-18 30.95 30.95 27.55 28.60 0.0M
2021-01-15 32.50 32.50 28.00 28.60 0.0M
2021-01-14 29.75 30.20 29.50 30.00 0.0M
2021-01-13 29.90 29.90 28.10 29.75 0.0M
2021-01-12 31.40 31.40 29.00 30.20 0.0M
2021-01-11 32.00 32.00 28.00 29.95 0.0M
2021-01-08 29.50 33.00 27.45 29.95 0.0M
2021-01-07 29.20 31.20 29.20 30.35 0.0M
2021-01-06 31.00 32.00 30.05 30.60 0.0M
2021-01-05 33.70 33.70 28.60 31.50 0.0M
2021-01-04 33.90 33.90 30.00 30.65 0.0M
2021-01-01 32.40 32.40 27.90 30.95 0.0M