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
2023-12-29 66.20 66.20 63.11 63.29 0.0M
2023-12-28 63.01 64.60 63.01 63.91 0.0M
2023-12-27 63.80 64.50 62.55 63.88 0.0M
2023-12-26 64.50 65.00 63.10 63.75 0.0M
2023-12-22 64.59 64.60 62.49 63.77 0.0M
2023-12-21 60.30 64.49 60.30 63.35 0.0M
2023-12-20 64.50 64.50 62.80 62.97 0.0M
2023-12-19 63.50 64.70 62.52 63.99 0.0M
2023-12-18 63.99 64.82 63.02 63.90 0.0M
2023-12-15 64.50 66.20 62.10 63.56 0.0M
2023-12-14 65.10 65.10 63.86 64.25 0.0M
2023-12-13 64.29 65.62 63.86 64.63 0.0M
2023-12-12 65.00 65.95 63.01 64.74 0.0M
2023-12-11 65.99 65.99 63.55 64.99 0.0M
2023-12-08 65.85 65.85 64.06 65.02 0.0M
2023-12-07 63.30 64.85 63.30 64.05 0.0M
2023-12-06 64.70 65.06 63.75 64.60 0.0M
2023-12-05 64.00 65.78 63.27 65.19 0.0M
2023-12-04 64.99 65.97 64.00 64.24 0.0M
2023-12-01 66.49 66.49 64.49 64.99 0.0M
2023-11-30 71.90 71.90 64.12 65.51 0.0M
2023-11-29 63.11 65.00 63.11 64.55 0.0M
2023-11-28 65.90 66.50 62.00 63.67 0.0M
2023-11-24 65.00 66.71 65.00 65.90 0.0M
2023-11-23 65.10 66.39 64.50 65.10 0.0M
2023-11-22 65.51 66.31 65.00 65.67 0.0M
2023-11-21 67.13 67.13 64.26 65.47 0.0M
2023-11-20 64.00 67.49 64.00 65.67 0.0M
2023-11-17 68.89 68.89 65.15 66.78 0.0M
2023-11-16 67.40 68.20 66.00 66.35 0.0M
2023-11-15 67.11 69.44 67.00 67.19 0.0M
2023-11-13 70.38 70.38 62.66 67.83 0.0M
2023-11-12 70.00 70.00 67.81 68.21 0.0M
2023-11-10 66.50 70.00 66.39 68.50 0.0M
2023-11-09 67.00 67.50 64.20 65.04 0.0M
2023-11-08 71.27 71.27 66.75 68.00 0.0M
2023-11-07 64.69 71.00 64.69 69.53 0.0M
2023-11-06 64.90 65.68 62.01 64.38 0.0M
2023-11-03 63.50 65.70 62.25 64.00 0.0M
2023-11-02 64.90 64.90 62.10 63.01 0.0M
2023-11-01 65.00 66.00 63.17 64.90 0.0M
2023-10-31 65.00 65.98 63.71 65.41 0.0M
2023-10-30 61.60 66.30 61.60 64.82 0.0M
2023-10-27 65.00 65.00 63.01 64.90 0.0M
2023-10-26 62.97 67.00 61.30 62.63 0.0M
2023-10-25 65.20 65.90 64.10 64.25 0.0M
2023-10-23 65.55 67.30 63.70 63.95 0.0M
2023-10-20 66.20 67.98 64.12 65.39 0.0M
2023-10-19 68.86 68.86 65.00 66.52 0.0M
2023-10-18 65.93 69.75 64.53 68.38 0.0M
2023-10-17 65.32 67.20 64.50 66.40 0.0M
2023-10-16 67.80 67.80 64.01 65.25 0.0M
2023-10-13 69.98 69.98 67.10 67.46 0.0M
2023-10-12 67.93 71.99 62.30 67.08 0.0M
2023-10-11 69.99 69.99 67.00 67.93 0.0M
2023-10-10 67.18 71.00 66.10 69.42 0.0M
2023-10-09 67.04 69.75 64.15 68.58 0.0M
2023-10-06 68.01 68.55 66.56 67.04 0.0M
2023-10-05 68.00 68.50 65.06 67.90 0.0M
2023-10-04 68.50 68.50 64.00 66.36 0.0M
2023-10-03 67.71 69.30 65.26 67.49 0.0M
2023-09-29 68.00 72.90 67.02 67.97 0.0M
2023-09-28 68.00 69.80 68.00 68.42 0.0M
2023-09-27 69.30 69.90 68.00 68.72 0.0M
2023-09-26 72.00 72.00 69.01 69.25 0.0M
2023-09-25 71.98 71.98 68.55 70.72 0.0M
2023-09-22 71.20 71.50 68.00 69.91 0.0M
2023-09-21 67.63 72.39 67.63 70.71 0.0M
2023-09-20 72.45 72.45 69.00 70.00 0.0M
2023-09-18 72.50 72.50 70.51 71.03 0.0M
2023-09-15 72.50 72.50 68.16 72.16 0.0M
2023-09-14 69.15 69.90 67.00 67.81 0.0M
2023-09-13 71.40 71.40 67.54 68.66 0.0M
2023-09-12 75.84 75.84 67.00 68.42 0.0M
2023-09-11 71.35 76.10 70.40 73.75 0.0M
2023-09-08 72.00 74.39 67.50 70.64 0.0M
2023-09-07 68.00 75.50 67.50 70.28 0.1M
2023-09-06 65.50 68.25 64.22 67.98 0.1M
2023-09-05 62.13 67.50 61.00 64.22 0.1M
2023-09-04 61.01 63.95 60.55 60.91 0.0M
2023-09-01 62.00 62.50 61.02 61.91 0.0M
2023-08-31 68.00 68.00 61.00 61.99 0.0M
2023-08-30 61.95 61.95 61.20 61.45 0.0M
2023-08-29 60.25 62.30 60.25 61.61 0.0M
2023-08-28 61.01 62.90 60.01 61.89 0.0M
2023-08-25 60.24 61.80 60.24 60.73 0.0M
2023-08-24 62.45 62.90 60.00 60.17 0.0M
2023-08-23 61.10 64.90 59.00 60.54 0.0M
2023-08-22 62.60 62.60 60.00 61.04 0.0M
2023-08-21 62.46 63.00 61.11 61.60 0.0M
2023-08-18 63.89 63.89 61.64 62.44 0.0M
2023-08-17 62.78 63.50 62.01 62.78 0.0M
2023-08-16 62.90 66.60 60.76 62.94 0.0M
2023-08-14 61.11 63.00 59.55 60.75 0.0M
2023-08-11 61.07 63.60 61.07 62.13 0.0M
2023-08-10 61.85 62.20 61.00 62.01 0.0M
2023-08-09 61.15 62.50 60.00 61.75 0.0M
2023-08-08 62.06 63.46 62.00 62.67 0.0M
2023-08-07 63.98 64.00 61.10 62.00 0.0M
2023-08-04 64.85 64.85 59.05 62.12 0.0M
2023-08-03 62.02 63.45 62.00 62.04 0.0M
2023-08-02 62.77 64.99 62.01 62.40 0.0M
2023-08-01 63.40 63.40 61.40 62.99 0.0M
2023-07-31 62.61 65.00 62.05 62.35 0.0M
2023-07-28 62.95 67.80 61.00 62.88 0.0M
2023-07-27 63.90 63.90 61.90 62.90 0.0M
2023-07-26 62.95 63.00 61.90 62.60 0.0M
2023-07-25 62.03 64.30 62.00 63.15 0.0M
2023-07-24 64.99 64.99 62.05 63.15 0.0M
2023-07-21 63.00 64.40 63.00 63.41 0.0M
2023-07-20 64.40 66.50 62.04 63.27 0.0M
2023-07-19 65.50 66.53 64.00 64.70 0.0M
2023-07-18 64.00 66.74 64.00 65.50 0.0M
2023-07-17 65.96 67.00 64.10 66.01 0.0M
2023-07-14 67.20 67.20 65.40 65.96 0.0M
2023-07-13 68.13 68.80 65.50 65.92 0.0M
2023-07-12 66.25 68.50 64.50 66.76 0.0M
2023-07-11 62.04 69.00 62.04 65.89 0.0M
2023-07-10 65.43 69.00 60.75 64.11 0.0M
2023-07-07 64.05 69.30 64.00 65.43 0.1M
2023-07-06 63.30 66.40 63.30 64.97 0.0M
2023-07-05 64.40 66.50 63.15 64.14 0.0M
2023-07-04 65.50 66.75 64.55 65.36 0.0M
2023-07-03 67.00 67.50 65.25 65.68 0.0M
2023-06-30 65.90 67.00 63.70 66.28 0.0M
2023-06-28 61.00 69.30 56.05 66.07 0.1M
2023-06-27 61.90 64.00 60.50 62.02 0.0M
2023-06-26 60.30 63.80 60.30 61.03 0.0M
2023-06-23 64.05 65.95 53.90 62.16 0.0M
2023-06-22 66.59 66.59 63.26 64.75 0.0M
2023-06-21 66.89 66.89 63.10 65.28 0.0M
2023-06-20 63.40 64.80 63.12 64.00 0.0M
2023-06-19 64.10 64.80 63.12 64.09 0.0M
2023-06-16 63.75 64.60 63.30 63.40 0.0M
2023-06-15 64.50 64.60 62.00 63.75 0.0M
2023-06-14 66.00 66.00 63.51 64.10 0.0M
2023-06-13 65.06 67.94 63.21 65.18 0.0M
2023-06-12 61.85 68.00 61.85 65.06 0.0M
2023-06-09 63.15 63.99 62.01 62.29 0.0M
2023-06-08 62.00 63.19 62.00 62.35 0.0M
2023-06-07 61.75 63.45 61.60 62.91 0.0M
2023-06-06 63.20 63.20 61.26 62.42 0.0M
2023-06-05 61.69 63.99 60.01 61.75 0.0M
2023-06-02 64.99 64.99 61.70 62.33 0.0M
2023-06-01 64.00 65.00 61.42 62.93 0.0M
2023-05-31 62.02 64.45 61.55 64.00 0.0M
2023-05-30 62.68 65.78 60.50 63.51 0.0M
2023-05-29 63.00 63.00 61.10 61.56 0.0M
2023-05-26 62.70 62.70 61.02 62.15 0.0M
2023-05-25 63.00 63.75 60.00 62.62 0.0M
2023-05-24 62.50 63.95 62.02 62.58 0.0M
2023-05-23 65.80 65.80 60.65 62.74 0.0M
2023-05-22 63.01 66.44 63.00 64.50 0.0M
2023-05-19 60.10 66.90 60.05 62.58 0.0M
2023-05-18 66.00 66.00 63.75 64.39 0.0M
2023-05-17 67.80 67.80 66.00 66.01 0.0M
2023-05-16 66.17 68.30 66.17 67.07 0.0M
2023-05-15 64.20 69.30 64.20 66.17 0.0M
2023-05-12 62.37 65.00 62.37 62.90 0.0M
2023-05-11 64.45 65.00 61.12 62.37 0.0M
2023-05-10 66.00 66.00 64.07 64.39 0.0M
2023-05-09 64.25 66.75 64.00 64.06 0.0M
2023-05-08 66.00 67.85 65.00 65.53 0.0M
2023-05-05 64.15 69.00 64.15 66.72 0.0M
2023-05-04 65.55 66.00 63.30 65.62 0.0M
2023-05-03 68.30 69.50 64.31 65.45 0.0M
2023-05-02 67.25 68.58 66.00 68.02 0.0M
2023-04-28 68.40 69.50 66.00 68.58 0.0M
2023-04-27 66.00 69.84 63.77 67.93 0.0M
2023-04-26 64.60 69.40 63.02 65.54 0.0M
2023-04-25 62.00 67.00 62.00 65.79 0.0M
2023-04-24 67.00 70.00 58.10 69.32 0.0M
2023-04-21 65.90 66.00 64.04 64.64 0.0M
2023-04-20 65.50 66.45 64.00 64.04 0.0M
2023-04-19 68.00 69.97 63.10 64.51 0.0M
2023-04-18 66.00 70.00 63.40 65.41 0.0M
2023-04-17 62.20 68.00 62.20 64.89 0.0M
2023-04-13 72.35 72.35 67.50 68.61 0.0M
2023-04-12 67.00 72.48 67.00 70.20 0.0M
2023-04-11 60.99 67.00 60.99 66.55 0.0M
2023-04-10 63.95 63.95 59.05 60.20 0.0M
2023-04-06 63.50 63.50 61.05 61.24 0.0M
2023-04-05 63.25 64.00 61.15 63.55 0.0M
2023-04-03 57.75 63.29 57.75 62.88 0.0M
2023-03-31 55.99 58.00 54.85 57.54 0.0M
2023-03-29 56.95 56.95 52.26 54.73 0.0M
2023-03-28 57.50 59.00 54.02 55.62 0.0M
2023-03-27 61.95 61.95 56.25 57.30 0.0M
2023-03-24 58.50 61.20 58.00 59.39 0.0M
2023-03-23 61.50 61.50 54.30 58.08 0.0M
2023-03-22 63.20 63.20 59.00 59.84 0.0M
2023-03-21 63.50 63.50 61.53 61.92 0.0M
2023-03-20 60.13 66.64 60.13 61.62 0.0M
2023-03-17 61.66 63.80 60.01 62.56 0.0M
2023-03-16 63.00 64.90 61.00 61.95 0.0M
2023-03-15 63.15 68.85 63.00 63.01 0.1M
2023-03-14 65.01 67.50 63.00 64.22 0.1M
2023-03-13 68.00 68.90 65.00 65.93 0.0M
2023-03-10 67.00 69.15 63.05 68.04 0.0M
2023-03-09 68.95 68.95 66.30 67.19 0.0M
2023-03-08 66.15 69.55 66.15 66.72 0.0M
2023-03-06 66.00 71.90 66.00 68.82 0.0M
2023-03-03 72.70 73.55 70.56 71.02 0.0M
2023-03-02 67.00 72.40 65.00 70.82 0.0M
2023-03-01 66.60 68.00 63.65 67.42 0.0M
2023-02-28 69.85 69.85 60.80 66.60 0.1M
2023-02-27 69.00 72.90 67.25 67.55 0.0M
2023-02-24 74.00 76.85 71.55 72.85 0.0M
2023-02-23 73.70 76.00 71.00 74.30 0.0M
2023-02-22 75.00 78.60 71.00 72.10 0.0M
2023-02-21 73.15 79.50 68.70 75.35 0.0M
2023-02-20 77.70 77.70 72.00 73.20 0.0M
2023-02-17 77.95 79.30 72.65 74.85 0.0M
2023-02-16 83.00 83.00 76.45 77.65 0.0M
2023-02-15 82.90 82.90 75.50 80.15 0.0M
2023-02-14 88.30 88.30 77.40 78.50 0.0M
2023-02-13 80.00 91.50 80.00 85.75 0.0M
2023-02-10 81.90 86.50 73.10 83.20 0.0M
2023-02-09 75.60 79.50 75.00 79.50 0.0M
2023-02-08 66.15 72.65 63.00 72.30 0.0M
2023-02-07 69.55 70.95 64.65 66.05 0.0M
2023-02-06 73.25 74.60 70.95 70.95 0.0M
2023-02-03 73.80 80.00 73.15 74.65 0.0M
2023-02-02 78.45 79.35 76.00 77.00 0.0M
2023-02-01 79.35 82.95 79.35 80.00 0.0M
2023-01-31 79.50 82.80 78.50 80.80 0.0M
2023-01-30 82.50 82.60 79.00 80.65 0.0M
2023-01-27 85.95 85.95 80.35 80.35 0.0M
2023-01-25 85.15 87.70 83.00 84.55 0.0M
2023-01-24 83.55 87.60 83.55 86.55 0.0M
2023-01-23 84.05 87.80 83.60 84.40 0.0M
2023-01-20 85.00 89.00 83.30 84.60 0.0M
2023-01-19 88.75 89.95 84.20 87.05 0.0M
2023-01-18 89.90 89.90 86.80 87.80 0.0M
2023-01-17 93.00 93.00 88.30 89.30 0.0M
2023-01-16 82.05 88.60 82.05 88.60 0.0M
2023-01-13 87.80 87.95 81.25 84.40 0.0M
2023-01-12 89.45 89.45 85.10 85.40 0.0M
2023-01-11 89.15 90.75 87.15 88.70 0.0M
2023-01-10 90.95 92.00 86.55 90.30 0.0M
2023-01-09 93.60 93.75 89.00 89.15 0.0M
2023-01-06 93.95 93.95 88.35 91.60 0.0M
2023-01-05 92.40 93.40 89.25 90.30 0.0M
2023-01-04 92.25 93.95 89.80 90.60 0.0M
2023-01-03 92.30 94.90 92.05 92.35 0.0M
2023-01-02 92.20 95.15 92.00 92.55 0.0M