Trent Limited (BOM:500251)
India
· Delayed Price · Currency is INR 4,189.35
-25.65 (-0.61%)
At close: Dec 5, 2025
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,202.45 | 4,220.00 | 4,167.10 | 4,189.35 | 4,189.35 | -0.61% | 323,546 |
| Dec 4, 2025 | 4,189.00 | 4,232.90 | 4,164.00 | 4,215.00 | 4,215.00 | 0.63% | 20,836 |
| Dec 3, 2025 | 4,221.65 | 4,224.65 | 4,158.25 | 4,188.65 | 4,188.65 | -0.91% | 281,351 |
| Dec 2, 2025 | 4,229.90 | 4,237.80 | 4,203.05 | 4,227.05 | 4,227.05 | 0.20% | 20,410 |
| Dec 1, 2025 | 4,251.20 | 4,284.45 | 4,202.50 | 4,218.45 | 4,218.45 | -0.76% | 28,070 |
| Nov 28, 2025 | 4,268.85 | 4,281.95 | 4,237.00 | 4,250.85 | 4,250.85 | -0.41% | 20,489 |
| Nov 27, 2025 | 4,318.55 | 4,318.55 | 4,245.00 | 4,268.50 | 4,268.50 | -0.55% | 16,063 |
| Nov 26, 2025 | 4,244.00 | 4,352.50 | 4,244.00 | 4,292.25 | 4,292.25 | 1.13% | 33,912 |
| Nov 25, 2025 | 4,309.00 | 4,314.00 | 4,236.60 | 4,244.30 | 4,244.30 | -1.52% | 17,091 |
| Nov 24, 2025 | 4,365.35 | 4,365.40 | 4,300.00 | 4,309.75 | 4,309.75 | -1.16% | 75,420 |
| Nov 21, 2025 | 4,380.80 | 4,394.00 | 4,354.35 | 4,360.40 | 4,360.40 | -0.65% | 12,148 |
| Nov 20, 2025 | 4,378.90 | 4,416.45 | 4,350.65 | 4,388.85 | 4,388.85 | 0.71% | 10,350 |
| Nov 19, 2025 | 4,375.20 | 4,388.00 | 4,334.00 | 4,358.10 | 4,358.10 | -0.31% | 24,463 |
| Nov 18, 2025 | 4,400.05 | 4,406.35 | 4,360.05 | 4,371.70 | 4,371.70 | -0.86% | 16,810 |
| Nov 17, 2025 | 4,399.00 | 4,413.15 | 4,375.00 | 4,409.60 | 4,409.60 | 0.46% | 26,873 |
| Nov 14, 2025 | 4,343.15 | 4,399.00 | 4,327.00 | 4,389.40 | 4,389.40 | 1.56% | 14,284 |
| Nov 13, 2025 | 4,392.60 | 4,402.00 | 4,299.10 | 4,321.95 | 4,321.95 | -1.19% | 29,920 |
| Nov 12, 2025 | 4,317.15 | 4,395.30 | 4,294.50 | 4,373.85 | 4,373.85 | 1.34% | 57,635 |
| Nov 11, 2025 | 4,295.00 | 4,367.10 | 4,265.00 | 4,316.20 | 4,316.20 | 0.79% | 58,466 |
| Nov 10, 2025 | 4,621.60 | 4,621.60 | 4,264.05 | 4,282.35 | 4,282.35 | -7.41% | 3,210,999 |
| Nov 7, 2025 | 4,655.25 | 4,708.00 | 4,610.00 | 4,624.85 | 4,624.85 | -1.15% | 15,590 |
| Nov 6, 2025 | 4,660.60 | 4,702.95 | 4,637.75 | 4,678.70 | 4,678.70 | 0.40% | 10,232 |
| Nov 4, 2025 | 4,714.65 | 4,727.20 | 4,646.60 | 4,660.20 | 4,660.20 | -1.12% | 6,965 |
| Nov 3, 2025 | 4,693.60 | 4,718.00 | 4,657.10 | 4,712.80 | 4,712.80 | 0.41% | 14,226 |
| Oct 31, 2025 | 4,744.05 | 4,750.85 | 4,686.00 | 4,693.60 | 4,693.60 | -1.06% | 8,748 |
| Oct 30, 2025 | 4,790.55 | 4,790.55 | 4,722.25 | 4,743.95 | 4,743.95 | -0.77% | 35,147 |
| Oct 29, 2025 | 4,717.65 | 4,788.00 | 4,717.65 | 4,780.65 | 4,780.65 | 1.16% | 37,871 |
| Oct 28, 2025 | 4,791.50 | 4,821.25 | 4,693.00 | 4,725.60 | 4,725.60 | -1.54% | 24,555 |
| Oct 27, 2025 | 4,790.00 | 4,832.50 | 4,785.50 | 4,799.35 | 4,799.35 | 0.23% | 12,851 |
| Oct 24, 2025 | 4,790.25 | 4,805.00 | 4,759.85 | 4,788.55 | 4,788.55 | 0.09% | 13,485 |
| Oct 23, 2025 | 4,790.30 | 4,867.00 | 4,765.65 | 4,784.35 | 4,784.35 | -0.12% | 42,633 |
| Oct 21, 2025 | 4,820.05 | 4,839.95 | 4,775.00 | 4,790.10 | 4,790.10 | -0.24% | 4,766 |
| Oct 20, 2025 | 4,820.00 | 4,836.05 | 4,773.00 | 4,801.40 | 4,801.40 | -0.19% | 10,842 |
| Oct 17, 2025 | 4,799.25 | 4,850.00 | 4,750.00 | 4,810.50 | 4,810.50 | 0.45% | 16,956 |
| Oct 16, 2025 | 4,734.05 | 4,807.95 | 4,729.00 | 4,789.10 | 4,789.10 | 1.48% | 31,798 |
| Oct 15, 2025 | 4,600.05 | 4,749.85 | 4,600.05 | 4,719.05 | 4,719.05 | 2.19% | 46,361 |
| Oct 14, 2025 | 4,682.75 | 4,699.00 | 4,601.00 | 4,617.95 | 4,617.95 | -1.38% | 49,183 |
| Oct 13, 2025 | 4,665.05 | 4,694.60 | 4,625.05 | 4,682.55 | 4,682.55 | -0.15% | 18,821 |
| Oct 10, 2025 | 4,681.70 | 4,729.95 | 4,652.50 | 4,689.55 | 4,689.55 | 0.52% | 68,973 |
| Oct 9, 2025 | 4,630.30 | 4,676.85 | 4,602.00 | 4,665.20 | 4,665.20 | 1.03% | 30,720 |
| Oct 8, 2025 | 4,700.85 | 4,744.70 | 4,609.85 | 4,617.80 | 4,617.80 | -1.46% | 70,463 |
| Oct 7, 2025 | 4,699.95 | 4,720.00 | 4,590.90 | 4,686.40 | 4,686.40 | -1.78% | 82,787 |
| Oct 6, 2025 | 4,820.00 | 4,908.30 | 4,693.20 | 4,771.15 | 4,771.15 | -0.91% | 28,911 |
| Oct 3, 2025 | 4,805.00 | 4,833.00 | 4,737.35 | 4,814.90 | 4,814.90 | -0.38% | 71,868 |
| Oct 1, 2025 | 4,690.15 | 4,849.50 | 4,690.15 | 4,833.50 | 4,833.50 | 3.31% | 76,377 |
| Sep 30, 2025 | 4,732.40 | 4,747.00 | 4,668.00 | 4,678.60 | 4,678.60 | -1.13% | 30,381 |
| Sep 29, 2025 | 4,681.65 | 4,747.00 | 4,681.65 | 4,732.10 | 4,732.10 | 1.08% | 62,555 |
| Sep 26, 2025 | 4,741.50 | 4,775.00 | 4,660.50 | 4,681.35 | 4,681.35 | -1.27% | 38,536 |
| Sep 25, 2025 | 4,898.10 | 4,927.45 | 4,712.00 | 4,741.50 | 4,741.50 | -3.19% | 83,350 |
| Sep 24, 2025 | 4,910.05 | 4,965.90 | 4,885.50 | 4,897.50 | 4,897.50 | 0.11% | 48,323 |
| Sep 23, 2025 | 5,010.00 | 5,021.00 | 4,848.00 | 4,892.00 | 4,892.00 | -2.34% | 66,837 |
| Sep 22, 2025 | 5,092.00 | 5,137.50 | 4,990.00 | 5,009.45 | 5,009.45 | -1.38% | 30,259 |
| Sep 19, 2025 | 5,144.90 | 5,151.55 | 5,074.00 | 5,079.45 | 5,079.45 | -1.26% | 48,913 |
| Sep 18, 2025 | 5,209.00 | 5,225.60 | 5,135.60 | 5,144.50 | 5,144.50 | -1.04% | 29,545 |
| Sep 17, 2025 | 5,189.95 | 5,246.00 | 5,170.00 | 5,198.35 | 5,198.35 | 1.00% | 24,775 |
| Sep 16, 2025 | 5,133.35 | 5,158.85 | 5,110.60 | 5,146.65 | 5,146.65 | 0.27% | 15,137 |
| Sep 15, 2025 | 5,144.60 | 5,175.45 | 5,108.75 | 5,132.80 | 5,132.80 | 0.08% | 13,370 |
| Sep 12, 2025 | 5,171.10 | 5,202.85 | 5,122.70 | 5,128.75 | 5,128.75 | -0.77% | 18,404 |
| Sep 11, 2025 | 5,212.00 | 5,212.00 | 5,150.00 | 5,168.65 | 5,168.65 | -0.56% | 76,091 |
| Sep 10, 2025 | 5,260.95 | 5,260.95 | 5,170.00 | 5,197.50 | 5,197.50 | -0.40% | 41,198 |
| Sep 9, 2025 | 5,320.25 | 5,369.95 | 5,206.50 | 5,218.20 | 5,218.20 | -1.79% | 44,638 |
| Sep 8, 2025 | 5,535.15 | 5,557.95 | 5,304.00 | 5,313.30 | 5,313.30 | -3.81% | 24,128 |
| Sep 5, 2025 | 5,544.60 | 5,615.00 | 5,497.00 | 5,523.80 | 5,523.80 | -0.02% | 13,441 |
| Sep 4, 2025 | 5,539.45 | 5,674.00 | 5,501.50 | 5,524.85 | 5,524.85 | 0.99% | 53,265 |
| Sep 3, 2025 | 5,409.45 | 5,498.00 | 5,350.25 | 5,470.85 | 5,470.85 | 1.14% | 39,098 |
| Sep 2, 2025 | 5,450.00 | 5,470.35 | 5,386.65 | 5,409.45 | 5,409.45 | -0.73% | 35,651 |
| Sep 1, 2025 | 5,336.00 | 5,460.00 | 5,305.05 | 5,449.00 | 5,449.00 | 2.71% | 38,592 |
| Aug 29, 2025 | 5,245.00 | 5,410.10 | 5,234.30 | 5,305.00 | 5,305.00 | 1.43% | 34,773 |
| Aug 28, 2025 | 5,295.05 | 5,296.00 | 5,212.85 | 5,230.25 | 5,230.25 | -1.18% | 48,529 |
| Aug 26, 2025 | 5,429.95 | 5,440.00 | 5,272.75 | 5,292.60 | 5,292.60 | -2.45% | 43,242 |
| Aug 25, 2025 | 5,474.95 | 5,489.95 | 5,405.00 | 5,425.60 | 5,425.60 | 0.20% | 12,913 |
| Aug 22, 2025 | 5,469.45 | 5,484.35 | 5,405.40 | 5,414.60 | 5,414.60 | -0.61% | 15,720 |
| Aug 21, 2025 | 5,455.00 | 5,545.00 | 5,435.70 | 5,447.80 | 5,447.80 | -0.08% | 22,726 |
| Aug 20, 2025 | 5,498.00 | 5,500.00 | 5,430.20 | 5,452.15 | 5,452.15 | -0.82% | 23,456 |
| Aug 19, 2025 | 5,549.00 | 5,561.70 | 5,468.00 | 5,497.50 | 5,497.50 | -0.42% | 32,222 |
| Aug 18, 2025 | 5,485.00 | 5,622.50 | 5,485.00 | 5,520.50 | 5,520.50 | 2.82% | 64,852 |
| Aug 14, 2025 | 5,410.00 | 5,439.00 | 5,357.65 | 5,369.15 | 5,369.15 | -0.55% | 24,714 |
| Aug 13, 2025 | 5,353.65 | 5,444.40 | 5,353.65 | 5,398.60 | 5,398.60 | 0.63% | 19,927 |
| Aug 12, 2025 | 5,444.10 | 5,455.00 | 5,356.35 | 5,364.70 | 5,364.70 | -1.46% | 31,431 |
| Aug 11, 2025 | 5,330.00 | 5,485.00 | 5,301.40 | 5,444.10 | 5,444.10 | 2.49% | 32,892 |
| Aug 8, 2025 | 5,310.10 | 5,370.00 | 5,240.00 | 5,312.00 | 5,312.00 | 0.18% | 45,126 |
| Aug 7, 2025 | 5,309.95 | 5,442.40 | 5,215.00 | 5,302.45 | 5,302.45 | -1.06% | 161,804 |
| Aug 6, 2025 | 5,364.90 | 5,430.00 | 5,317.70 | 5,359.25 | 5,359.25 | 0.79% | 55,621 |
| Aug 5, 2025 | 5,222.75 | 5,355.00 | 5,200.50 | 5,317.20 | 5,317.20 | 1.30% | 24,957 |
| Aug 4, 2025 | 5,200.05 | 5,288.00 | 5,175.00 | 5,248.75 | 5,248.75 | 1.29% | 46,801 |
| Aug 1, 2025 | 5,010.75 | 5,274.00 | 5,006.70 | 5,182.05 | 5,182.05 | 3.24% | 110,702 |
| Jul 31, 2025 | 4,999.50 | 5,075.00 | 4,975.00 | 5,019.45 | 5,019.45 | -0.46% | 36,957 |
| Jul 30, 2025 | 5,007.00 | 5,072.55 | 4,986.40 | 5,042.60 | 5,042.60 | 0.84% | 18,836 |
| Jul 29, 2025 | 5,015.45 | 5,053.05 | 4,959.30 | 5,000.40 | 5,000.40 | 0.08% | 28,340 |
| Jul 28, 2025 | 5,041.15 | 5,108.00 | 4,980.25 | 4,996.40 | 4,996.40 | -0.89% | 37,778 |
| Jul 25, 2025 | 5,160.00 | 5,171.50 | 5,033.80 | 5,041.15 | 5,041.15 | -2.17% | 118,826 |
| Jul 24, 2025 | 5,344.95 | 5,344.95 | 5,141.95 | 5,153.20 | 5,153.20 | -3.92% | 82,283 |
| Jul 23, 2025 | 5,360.90 | 5,388.00 | 5,320.00 | 5,363.65 | 5,363.65 | 0.08% | 11,887 |
| Jul 22, 2025 | 5,400.00 | 5,455.00 | 5,350.00 | 5,359.15 | 5,359.15 | -0.30% | 65,336 |
| Jul 21, 2025 | 5,399.80 | 5,399.80 | 5,350.00 | 5,375.50 | 5,375.50 | 0.09% | 13,401 |
| Jul 18, 2025 | 5,430.00 | 5,437.65 | 5,358.50 | 5,370.65 | 5,370.65 | -0.87% | 21,616 |
| Jul 17, 2025 | 5,388.20 | 5,452.95 | 5,372.60 | 5,417.60 | 5,417.60 | 0.68% | 19,432 |
| Jul 16, 2025 | 5,405.10 | 5,468.50 | 5,371.05 | 5,381.05 | 5,381.05 | -0.22% | 59,737 |
| Jul 15, 2025 | 5,335.00 | 5,410.00 | 5,313.00 | 5,392.65 | 5,392.65 | 1.48% | 16,398 |
| Jul 14, 2025 | 5,355.20 | 5,391.40 | 5,287.65 | 5,313.90 | 5,313.90 | -0.72% | 45,294 |