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
2022-12-30 93.45 95.20 90.00 93.35 0.0M
2022-12-29 95.75 95.75 90.05 91.55 0.0M
2022-12-28 92.40 96.75 92.40 93.85 0.0M
2022-12-27 91.95 93.75 90.05 92.40 0.0M
2022-12-26 84.00 89.35 81.05 89.30 0.0M
2022-12-23 89.55 92.00 85.10 85.10 0.0M
2022-12-22 89.30 93.95 88.15 89.55 0.0M
2022-12-21 92.10 98.00 89.30 91.20 0.0M
2022-12-20 93.05 98.50 92.50 93.95 0.0M
2022-12-19 95.00 98.00 90.90 93.95 0.0M
2022-12-16 95.65 100.25 95.00 95.65 0.0M
2022-12-15 100.35 100.35 95.00 97.60 0.0M
2022-12-14 97.50 100.55 97.00 97.75 0.0M
2022-12-13 97.05 101.95 97.05 98.35 0.0M
2022-12-12 103.90 103.90 97.05 97.85 0.0M
2022-12-09 112.85 112.85 102.15 102.15 0.1M
2022-12-08 107.50 107.50 107.50 107.50 0.0M
2022-12-07 102.00 102.40 102.00 102.40 0.0M
2022-12-06 97.55 97.55 95.05 97.55 0.0M
2022-12-05 88.90 92.95 88.90 92.95 0.0M
2022-12-02 85.95 88.95 85.95 88.55 0.0M
2022-12-01 81.75 85.00 78.25 84.75 0.0M
2022-11-30 84.10 84.15 81.40 82.10 0.0M
2022-11-29 83.90 89.00 82.50 85.55 0.0M
2022-11-28 90.45 90.45 83.85 86.80 0.0M
2022-11-25 85.00 90.60 84.20 87.50 0.0M
2022-11-24 87.00 92.90 85.05 86.30 0.0M
2022-11-23 88.00 90.80 88.00 88.55 0.0M
2022-11-22 91.95 93.80 87.40 91.95 0.0M
2022-11-21 95.45 95.45 90.70 91.95 0.0M
2022-11-18 99.05 99.20 95.10 95.45 0.0M
2022-11-17 96.00 100.45 95.00 99.35 0.0M
2022-11-16 98.00 102.85 97.00 99.75 0.0M
2022-11-15 95.90 102.90 95.90 100.65 0.0M
2022-11-14 98.15 104.00 98.15 99.70 0.0M
2022-11-11 100.45 103.75 96.00 103.30 0.0M
2022-11-10 101.00 101.00 96.00 98.85 0.0M
2022-11-09 102.90 103.60 98.00 99.75 0.0M
2022-11-07 104.00 104.00 100.00 102.90 0.0M
2022-11-04 99.05 106.00 99.05 103.10 0.0M
2022-11-03 103.00 107.80 103.00 103.80 0.0M
2022-11-02 101.50 110.50 101.50 104.75 0.0M
2022-11-01 108.90 112.00 102.65 106.65 0.0M
2022-10-31 109.00 113.95 105.70 108.05 0.0M
2022-10-28 102.00 110.70 102.00 110.00 0.0M
2022-10-27 108.00 112.70 103.30 105.45 0.0M
2022-10-25 109.85 117.50 107.00 108.70 0.0M
2022-10-24 112.10 116.00 106.25 112.05 0.0M
2022-10-21 110.00 118.00 109.50 111.80 0.0M
2022-10-20 110.05 117.50 110.00 115.10 0.0M
2022-10-19 116.00 119.40 110.00 114.60 0.0M
2022-10-18 103.45 114.25 103.45 114.25 0.0M
2022-10-17 108.85 108.85 108.85 108.85 0.0M
2022-10-14 118.00 118.15 114.55 114.55 0.0M
2022-10-13 124.60 125.80 116.00 120.55 0.0M
2022-10-12 119.85 119.85 108.45 119.85 0.1M
2022-10-11 114.00 114.15 112.00 114.15 0.1M
2022-10-10 100.10 110.60 100.10 108.75 0.0M
2022-10-07 105.35 116.00 105.35 105.35 0.1M
2022-10-06 111.00 112.00 110.85 110.85 0.0M
2022-10-04 116.65 123.70 116.65 116.65 0.0M
2022-10-03 122.70 134.90 122.65 122.75 0.0M
2022-09-30 123.50 136.00 123.50 129.10 0.2M
2022-09-29 130.00 130.00 130.00 130.00 0.0M
2022-09-28 136.80 136.80 136.80 136.80 0.0M
2022-09-27 145.10 158.00 144.00 144.00 0.1M
2022-09-26 137.15 151.55 137.15 151.55 0.3M
2022-09-23 144.35 144.35 144.35 144.35 0.0M
2022-09-22 151.90 151.90 151.90 151.90 0.0M
2022-09-21 159.85 159.85 159.85 159.85 0.0M
2022-09-20 168.25 168.25 168.25 168.25 0.0M
2022-09-19 177.10 177.10 177.10 177.10 0.0M
2022-09-16 196.50 206.00 186.40 186.40 0.3M
2022-09-15 190.60 196.25 186.95 196.20 0.4M
2022-09-14 186.00 186.95 180.00 186.95 0.3M
2022-09-13 175.70 178.05 170.00 178.05 0.3M
2022-09-12 163.00 169.75 155.00 169.60 0.3M
2022-09-09 161.30 164.90 156.90 161.70 0.2M
2022-09-08 151.95 159.00 146.00 157.75 0.2M
2022-09-07 151.80 152.00 143.00 151.95 0.1M
2022-09-06 141.20 145.30 136.00 144.80 0.2M
2022-09-05 135.00 138.75 132.25 138.40 0.1M
2022-09-02 125.10 134.85 125.10 132.15 0.1M
2022-09-01 131.60 133.95 127.00 128.45 0.0M
2022-08-30 133.75 134.00 127.00 131.60 0.1M
2022-08-29 120.00 131.65 119.25 128.60 0.2M
2022-08-26 129.90 129.90 121.90 125.40 0.1M
2022-08-25 129.90 129.90 124.00 126.00 0.0M
2022-08-24 126.00 129.95 122.20 127.45 0.0M
2022-08-23 126.65 127.35 121.65 127.20 0.1M
2022-08-22 117.90 122.05 112.20 121.30 0.1M
2022-08-19 115.00 118.00 112.30 116.25 0.0M
2022-08-18 117.45 117.50 114.50 116.40 0.0M
2022-08-17 118.05 120.10 115.30 117.60 0.0M
2022-08-16 119.00 122.95 115.55 118.45 0.0M
2022-08-12 119.70 120.80 112.60 119.95 0.1M
2022-08-11 111.70 116.90 109.10 115.65 0.1M
2022-08-10 117.15 117.15 111.70 112.10 0.0M
2022-08-08 119.10 119.10 115.00 117.15 0.1M
2022-08-05 113.60 119.15 107.85 115.50 0.1M
2022-08-04 109.00 117.00 108.10 113.50 0.1M
2022-08-03 109.50 114.00 109.50 113.75 0.0M
2022-08-02 115.00 115.00 108.25 110.90 0.1M
2022-08-01 114.75 115.00 107.25 113.90 0.0M
2022-07-29 113.00 115.00 110.00 112.50 0.0M
2022-07-28 117.00 117.00 111.60 113.00 0.0M
2022-07-27 112.00 117.00 110.50 115.55 0.0M
2022-07-26 105.80 111.90 104.00 111.45 0.0M
2022-07-25 102.30 107.40 97.20 106.60 0.1M
2022-07-22 107.95 111.00 102.10 102.30 0.0M
2022-07-21 113.10 114.95 107.45 107.45 0.0M
2022-07-20 107.20 114.90 107.20 113.10 0.1M
2022-07-19 114.75 119.80 112.80 112.80 0.0M
2022-07-18 119.00 120.00 116.00 118.70 0.0M
2022-07-15 122.00 122.95 117.80 120.65 0.0M
2022-07-14 124.00 127.45 120.00 123.95 0.0M
2022-07-13 129.75 129.75 124.10 124.40 0.0M
2022-07-12 124.75 128.90 123.00 127.20 0.0M
2022-07-11 122.65 125.55 120.10 124.95 0.0M
2022-07-08 128.60 128.60 122.00 124.85 0.0M
2022-07-07 127.00 129.80 124.10 126.05 0.0M
2022-07-06 124.15 129.45 123.65 125.80 0.1M
2022-07-05 134.00 134.00 125.50 126.45 0.0M
2022-07-04 128.20 131.90 125.10 131.50 0.0M
2022-07-01 122.05 129.00 118.35 128.20 0.0M
2022-06-30 127.95 127.95 121.50 123.85 0.0M
2022-06-29 125.00 129.00 119.00 124.85 0.1M
2022-06-28 119.70 124.00 118.25 123.35 0.1M
2022-06-27 120.80 120.80 115.05 118.75 0.0M
2022-06-24 114.00 117.95 109.85 115.50 0.0M
2022-06-23 113.75 115.00 108.15 112.80 0.0M
2022-06-22 112.25 115.25 109.00 110.95 0.0M
2022-06-21 108.45 111.40 101.05 110.05 0.1M
2022-06-20 115.75 115.80 105.85 106.20 0.0M
2022-06-17 111.60 114.80 104.00 111.40 0.0M
2022-06-16 116.60 116.60 109.25 109.45 0.0M
2022-06-15 110.90 115.80 106.20 114.30 0.0M
2022-06-14 104.55 111.95 101.35 110.35 0.0M
2022-06-13 106.75 108.00 103.50 106.65 0.0M
2022-06-10 104.35 110.10 104.35 108.90 0.0M
2022-06-09 106.00 110.25 103.30 109.80 0.0M
2022-06-08 109.00 109.75 104.95 107.65 0.0M
2022-06-07 107.75 109.00 104.00 107.20 0.0M
2022-06-06 107.00 109.75 102.40 103.85 0.0M
2022-06-03 104.05 108.80 100.15 107.70 0.0M
2022-06-02 101.65 106.00 97.50 105.40 0.0M
2022-06-01 99.20 103.60 95.00 101.65 0.0M
2022-05-31 97.85 100.00 94.60 98.70 0.0M
2022-05-30 99.00 99.85 93.00 99.55 0.0M
2022-05-27 99.00 99.00 94.25 95.10 0.0M
2022-05-26 100.00 100.00 96.00 99.00 0.0M
2022-05-25 95.70 100.00 95.70 96.25 0.1M
2022-05-24 101.20 102.00 96.50 99.90 0.0M
2022-05-23 98.80 100.00 94.00 100.00 0.1M
2022-05-20 101.05 101.05 94.10 98.70 0.0M
2022-05-19 105.90 105.90 96.00 98.55 0.0M
2022-05-18 103.00 103.00 99.00 101.00 0.0M
2022-05-17 97.60 99.20 95.05 98.10 0.0M
2022-05-16 95.25 96.00 93.00 94.50 0.0M
2022-05-13 87.00 93.00 87.00 91.60 0.0M
2022-05-12 86.25 90.85 85.80 89.95 0.1M
2022-05-11 89.40 97.90 89.35 90.30 0.0M
2022-05-10 94.10 102.45 94.05 94.05 0.0M
2022-05-09 100.30 103.55 95.30 99.00 0.0M
2022-05-06 105.85 105.85 97.10 100.30 0.0M
2022-05-05 101.15 108.80 100.90 102.10 0.0M
2022-05-04 112.50 113.70 105.00 106.00 0.0M
2022-05-02 106.80 112.00 104.00 109.65 0.0M
2022-04-29 106.85 112.20 103.60 109.00 0.0M
2022-04-28 113.85 113.85 108.60 109.00 0.0M
2022-04-27 98.20 108.45 98.20 108.45 0.0M
2022-04-26 102.10 104.80 100.60 103.30 0.0M
2022-04-25 104.80 104.80 100.00 101.55 0.0M
2022-04-22 102.65 103.55 101.20 102.80 0.0M
2022-04-21 104.80 104.80 100.05 101.00 0.0M
2022-04-20 99.15 105.00 96.20 102.10 0.0M
2022-04-19 102.50 106.10 98.00 101.15 0.1M
2022-04-18 102.00 105.00 95.35 102.50 0.1M
2022-04-13 98.65 101.90 92.50 100.10 0.2M
2022-04-12 88.05 97.20 88.00 97.20 0.1M
2022-04-11 88.45 92.60 84.20 92.60 0.1M
2022-04-08 84.20 84.20 76.60 84.20 0.1M
2022-04-07 76.55 76.55 72.30 76.55 0.1M
2022-04-06 65.00 69.60 64.90 69.60 0.0M
2022-04-05 63.15 66.30 60.00 66.30 0.1M
2022-04-04 64.70 64.70 61.10 63.15 0.0M
2022-04-01 62.00 63.95 62.00 62.30 0.0M
2022-03-31 63.80 64.45 61.00 61.90 0.0M
2022-03-30 62.45 64.95 61.50 63.35 0.0M
2022-03-29 59.60 65.70 59.60 62.45 0.0M
2022-03-28 64.65 66.00 61.50 62.60 0.0M
2022-03-25 63.60 66.75 60.50 64.65 0.0M
2022-03-24 66.00 68.70 62.20 63.60 0.0M
2022-03-23 63.80 65.60 61.45 65.45 0.0M
2022-03-22 61.00 63.00 60.10 62.50 0.0M
2022-03-21 64.60 64.60 60.80 61.55 0.0M
2022-03-17 63.00 64.35 62.00 63.95 0.0M
2022-03-16 61.50 64.50 61.35 63.50 0.0M
2022-03-15 62.20 64.90 61.70 64.55 0.0M
2022-03-14 65.00 65.00 62.50 64.90 0.0M
2022-03-11 65.95 65.95 62.25 65.00 0.0M
2022-03-10 65.95 65.95 61.50 64.00 0.0M
2022-03-09 60.15 64.90 60.15 64.70 0.0M
2022-03-08 65.90 66.00 61.85 63.20 0.0M
2022-03-07 63.80 65.00 60.80 64.85 0.0M
2022-03-04 63.00 66.00 63.00 64.00 0.0M
2022-03-03 65.00 67.50 61.20 65.70 0.0M
2022-03-02 64.60 65.00 61.40 64.40 0.0M
2022-02-28 65.95 66.00 62.75 64.60 0.0M
2022-02-25 64.80 66.65 63.50 65.95 0.0M
2022-02-24 66.00 69.80 63.35 63.50 0.1M
2022-02-23 70.90 75.00 66.15 66.65 0.1M
2022-02-22 64.45 79.60 62.50 71.35 0.1M
2022-02-21 68.65 70.00 66.15 66.45 0.0M
2022-02-18 70.90 71.95 63.40 67.65 0.0M
2022-02-17 68.25 73.80 67.50 69.50 0.0M
2022-02-16 74.90 74.90 66.95 69.60 0.0M
2022-02-15 66.05 73.50 64.20 67.25 0.0M
2022-02-14 69.25 69.25 64.20 64.75 0.0M
2022-02-11 64.55 73.40 64.55 69.25 0.0M
2022-02-10 75.75 75.75 66.60 67.95 0.1M
2022-02-09 72.00 79.80 61.00 74.10 0.2M
2022-02-08 62.90 75.00 56.55 71.70 0.4M
2022-02-07 53.80 63.40 51.10 63.35 0.5M
2022-02-04 52.95 54.90 52.05 52.85 0.0M
2022-02-03 54.25 54.95 53.00 53.00 0.0M
2022-02-02 56.70 56.70 52.80 53.15 0.0M
2022-02-01 53.50 55.45 51.00 51.75 0.0M
2022-01-31 56.70 56.70 52.60 53.50 0.0M
2022-01-28 53.60 54.80 53.40 53.75 0.0M
2022-01-27 53.95 55.40 52.55 54.25 0.0M
2022-01-25 48.00 54.80 46.25 53.95 0.0M
2022-01-24 58.70 58.75 50.70 52.05 0.0M
2022-01-21 59.00 59.00 56.00 56.55 0.1M
2022-01-20 59.00 59.00 53.45 55.55 0.1M
2022-01-19 53.45 54.70 50.70 54.00 0.0M
2022-01-18 54.40 55.60 52.00 52.40 0.0M
2022-01-17 62.30 62.90 50.50 54.40 0.0M
2022-01-14 53.05 54.70 50.25 53.50 0.0M
2022-01-13 52.65 54.00 48.90 52.45 0.0M
2022-01-12 57.80 57.95 52.00 52.65 0.1M
2022-01-11 51.00 54.00 48.10 52.75 0.1M
2022-01-10 49.80 52.20 47.45 50.25 0.1M
2022-01-07 49.70 49.85 47.30 48.80 0.0M
2022-01-06 48.20 49.50 47.00 49.05 0.1M
2022-01-05 47.50 49.50 46.30 47.75 0.1M
2022-01-04 49.75 49.85 46.75 47.30 0.1M
2022-01-03 49.95 49.95 46.10 46.85 0.1M