Skip to main content
Trent Limited (BOM:500251)
India flag India · Delayed Price · Currency is INR
3,722.50
-67.00 (-1.77%)
At close: Mar 6, 2026

Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,780.153,827.553,717.503,722.503,722.50-1.77%11,740
Mar 5, 20263,756.053,804.503,711.403,789.503,789.500.91%15,733
Mar 4, 20263,790.053,795.003,721.103,755.353,755.35-2.36%41,001
Mar 2, 20263,643.653,885.103,643.653,846.303,846.30-1.38%102,703
Feb 27, 20263,850.003,929.603,840.003,900.153,900.151.10%44,666
Feb 26, 20263,924.103,949.103,843.003,857.753,857.75-1.79%147,809
Feb 25, 20263,935.053,964.653,901.003,928.103,928.10-0.17%74,747
Feb 24, 20264,077.854,077.853,905.003,934.653,934.65-2.93%34,331
Feb 23, 20264,088.404,118.154,040.004,053.404,053.40-0.86%20,381
Feb 20, 20264,066.454,124.954,039.304,088.754,088.750.55%17,012
Feb 19, 20264,156.554,177.454,051.104,066.454,066.45-2.86%16,986
Feb 18, 20264,164.054,201.954,138.654,186.154,186.150.22%16,851
Feb 17, 20264,227.304,227.304,131.554,176.904,176.90-1.23%170,653
Feb 16, 20264,239.954,296.054,201.354,228.954,228.95-0.53%21,200
Feb 13, 20264,249.754,299.154,194.754,251.354,251.35-0.78%16,732
Feb 12, 20264,210.354,299.004,180.604,284.704,284.701.52%52,042
Feb 11, 20264,204.204,228.004,132.254,220.604,220.600.86%37,661
Feb 10, 20264,181.004,202.904,157.004,184.754,184.750.29%32,121
Feb 9, 20264,118.904,238.004,098.004,172.504,172.501.30%159,213
Feb 6, 20264,130.004,156.404,046.004,118.904,118.90-0.31%66,842
Feb 5, 20263,999.954,141.003,865.104,131.604,131.602.95%178,801
Feb 4, 20263,822.754,070.003,805.004,013.204,013.204.98%83,618
Feb 3, 20263,851.353,900.003,793.103,822.653,822.652.78%40,934
Feb 2, 20263,731.303,731.303,643.703,719.103,719.10-0.33%32,246
Feb 1, 20263,797.653,804.953,700.003,731.303,731.30-1.43%60,820
Jan 30, 20263,815.503,840.103,751.353,785.603,785.60-0.98%20,035
Jan 29, 20263,862.003,862.003,760.003,823.053,823.05-1.04%16,878
Jan 28, 20263,792.303,873.603,792.303,863.303,863.301.91%20,982
Jan 27, 20263,761.153,815.003,718.053,791.003,791.000.96%21,380
Jan 23, 20263,818.803,834.953,741.953,754.903,754.90-1.26%27,451
Jan 22, 20263,784.703,847.603,768.353,802.803,802.801.01%30,324
Jan 21, 20263,831.003,843.153,694.453,764.753,764.75-1.78%40,695
Jan 20, 20263,963.953,963.953,820.003,833.003,833.00-2.89%66,781
Jan 19, 20263,882.453,957.003,882.453,946.903,946.901.16%48,417
Jan 16, 20263,905.053,975.053,890.003,901.753,901.75-0.73%18,226
Jan 14, 20263,917.603,945.003,887.553,930.453,930.450.28%48,335
Jan 13, 20264,041.204,060.953,830.553,919.503,919.50-3.39%132,191
Jan 12, 20263,980.204,066.003,959.754,057.154,057.152.05%52,533
Jan 9, 20263,987.904,009.003,950.603,975.803,975.80-0.32%54,007
Jan 8, 20264,051.754,092.103,980.003,988.753,988.75-1.75%87,355
Jan 7, 20264,049.104,072.953,990.004,059.804,059.800.30%110,105
Jan 6, 20264,219.904,219.903,990.004,047.704,047.70-8.62%241,265
Jan 5, 20264,410.004,455.104,354.904,429.454,429.450.47%21,484
Jan 2, 20264,304.954,436.704,291.004,408.804,408.802.58%278,426
Jan 1, 20264,278.054,307.954,256.954,297.804,297.800.46%10,116
Dec 31, 20254,215.154,286.354,211.554,278.054,278.051.63%28,357
Dec 30, 20254,221.204,258.004,196.104,209.354,209.35-0.39%15,489
Dec 29, 20254,292.154,322.754,212.854,225.704,225.70-1.36%18,567
Dec 26, 20254,317.254,338.804,265.004,283.804,283.80-0.12%35,994
Dec 24, 20254,215.004,314.004,182.804,288.904,288.902.36%171,033
Dec 23, 20254,225.204,242.004,178.154,189.954,189.95-0.39%13,680
Dec 22, 20254,081.004,219.904,065.004,206.354,206.353.56%27,157
Dec 19, 20254,031.004,070.904,025.804,061.754,061.750.81%6,242
Dec 18, 20254,033.254,056.703,995.004,029.304,029.30-0.35%55,686
Dec 17, 20254,102.104,115.004,032.154,043.504,043.50-1.61%76,408
Dec 16, 20254,130.654,142.004,085.654,109.754,109.750.11%26,024
Dec 15, 20254,051.604,128.404,013.004,105.254,105.250.79%54,394
Dec 12, 20254,080.004,090.654,051.004,072.954,072.950.68%67,266
Dec 11, 20254,046.554,058.053,931.454,045.254,045.250.68%87,601
Dec 10, 20254,056.554,136.004,012.004,018.004,018.00-1.66%47,782
Dec 9, 20254,050.004,116.003,986.404,085.704,085.70-0.13%53,285
Dec 8, 20254,171.054,200.954,075.104,090.954,090.95-2.35%35,336
Dec 5, 20254,202.454,220.004,167.104,189.354,189.35-0.61%323,546
Dec 4, 20254,189.004,232.904,164.004,215.004,215.000.63%20,836
Dec 3, 20254,221.654,224.654,158.254,188.654,188.65-0.91%281,351
Dec 2, 20254,229.904,237.804,203.054,227.054,227.050.20%20,410
Dec 1, 20254,251.204,284.454,202.504,218.454,218.45-0.76%28,070
Nov 28, 20254,268.854,281.954,237.004,250.854,250.85-0.41%20,489
Nov 27, 20254,318.554,318.554,245.004,268.504,268.50-0.55%16,063
Nov 26, 20254,244.004,352.504,244.004,292.254,292.251.13%33,912
Nov 25, 20254,309.004,314.004,236.604,244.304,244.30-1.52%17,091
Nov 24, 20254,365.354,365.404,300.004,309.754,309.75-1.16%75,420
Nov 21, 20254,380.804,394.004,354.354,360.404,360.40-0.65%12,148
Nov 20, 20254,378.904,416.454,350.654,388.854,388.850.71%10,350
Nov 19, 20254,375.204,388.004,334.004,358.104,358.10-0.31%24,463
Nov 18, 20254,400.054,406.354,360.054,371.704,371.70-0.86%16,810
Nov 17, 20254,399.004,413.154,375.004,409.604,409.600.46%26,873
Nov 14, 20254,343.154,399.004,327.004,389.404,389.401.56%14,284
Nov 13, 20254,392.604,402.004,299.104,321.954,321.95-1.19%29,920
Nov 12, 20254,317.154,395.304,294.504,373.854,373.851.34%57,635
Nov 11, 20254,295.004,367.104,265.004,316.204,316.200.79%58,466
Nov 10, 20254,621.604,621.604,264.054,282.354,282.35-7.41%3,210,999
Nov 7, 20254,655.254,708.004,610.004,624.854,624.85-1.15%15,590
Nov 6, 20254,660.604,702.954,637.754,678.704,678.700.40%10,232
Nov 4, 20254,714.654,727.204,646.604,660.204,660.20-1.12%6,965
Nov 3, 20254,693.604,718.004,657.104,712.804,712.800.41%14,226
Oct 31, 20254,744.054,750.854,686.004,693.604,693.60-1.06%8,748
Oct 30, 20254,790.554,790.554,722.254,743.954,743.95-0.77%35,147
Oct 29, 20254,717.654,788.004,717.654,780.654,780.651.16%37,871
Oct 28, 20254,791.504,821.254,693.004,725.604,725.60-1.54%24,555
Oct 27, 20254,790.004,832.504,785.504,799.354,799.350.23%12,851
Oct 24, 20254,790.254,805.004,759.854,788.554,788.550.09%13,485
Oct 23, 20254,790.304,867.004,765.654,784.354,784.35-0.12%42,633
Oct 21, 20254,820.054,839.954,775.004,790.104,790.10-0.24%4,766
Oct 20, 20254,820.004,836.054,773.004,801.404,801.40-0.19%10,842
Oct 17, 20254,799.254,850.004,750.004,810.504,810.500.45%16,956
Oct 16, 20254,734.054,807.954,729.004,789.104,789.101.48%31,798
Oct 15, 20254,600.054,749.854,600.054,719.054,719.052.19%46,361
Oct 14, 20254,682.754,699.004,601.004,617.954,617.95-1.38%49,183
Oct 13, 20254,665.054,694.604,625.054,682.554,682.55-0.15%18,821