Skip to main content
Trent Limited (NSE:TRENT)
India flag India · Delayed Price · Currency is INR
4,249.00
-4.90 (-0.12%)
Apr 29, 2026, 2:40 PM IST

Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,273.004,304.704,261.004,274.90-0.49%98,659
Apr 28, 20264,260.804,269.904,202.004,253.904,253.90-0.16%895,472
Apr 27, 20264,336.004,348.504,246.404,260.804,260.80-0.85%1,057,820
Apr 24, 20264,260.004,344.004,200.004,297.304,297.301.08%1,622,094
Apr 23, 20264,440.004,479.404,225.004,251.404,251.40-4.13%4,802,737
Apr 22, 20264,436.004,498.004,336.604,434.504,434.501.00%2,596,869
Apr 21, 20264,264.004,444.504,242.804,390.504,390.503.48%2,438,074
Apr 20, 20264,150.004,277.004,127.704,242.804,242.803.29%2,228,155
Apr 17, 20264,100.804,167.604,090.004,107.704,107.700.60%1,248,606
Apr 16, 20264,019.704,095.303,945.104,083.304,083.302.64%1,392,767
Apr 15, 20263,914.003,999.003,910.003,978.203,978.202.65%753,162
Apr 13, 20263,838.503,899.803,813.003,875.403,875.40-1.05%426,185
Apr 10, 20263,880.003,969.003,871.303,916.503,916.501.71%1,186,264
Apr 9, 20263,908.003,938.503,841.203,850.703,850.70-1.39%749,640
Apr 8, 20263,960.003,999.003,891.803,905.003,905.002.14%1,425,604
Apr 7, 20263,818.203,898.803,776.303,823.003,823.00-0.28%1,992,402
Apr 6, 20263,634.903,869.503,634.903,833.603,833.607.97%4,877,807
Apr 2, 20263,435.003,567.403,400.203,550.603,550.600.68%1,131,209
Apr 1, 20263,447.003,539.903,398.003,526.503,526.507.00%1,628,959
Mar 30, 20263,300.003,383.603,275.503,295.803,295.80-3.05%1,835,877
Mar 27, 20263,451.003,505.903,373.603,399.603,399.60-2.28%1,288,297
Mar 25, 20263,415.603,532.303,390.003,478.903,478.903.37%1,086,467
Mar 24, 20263,450.103,451.003,341.103,365.603,365.600.27%898,547
Mar 23, 20263,502.203,502.203,340.303,356.703,356.70-5.70%959,711
Mar 20, 20263,509.003,598.003,506.403,559.603,559.602.23%837,217
Mar 19, 20263,600.003,600.003,472.603,481.903,481.90-4.37%698,240
Mar 18, 20263,636.003,720.003,621.003,640.903,640.900.18%645,425
Mar 17, 20263,593.003,653.003,550.003,634.503,634.501.07%742,068
Mar 16, 20263,487.803,612.403,427.903,596.103,596.103.11%1,303,919
Mar 13, 20263,509.903,583.603,470.203,487.803,487.80-1.30%1,215,870
Mar 12, 20263,603.003,603.103,502.503,533.603,533.60-2.59%989,163
Mar 11, 20263,715.003,727.103,608.703,627.403,627.40-2.37%684,748
Mar 10, 20263,749.903,749.903,690.003,715.303,715.300.70%726,096
Mar 9, 20263,608.903,701.503,580.003,689.403,689.40-0.90%956,936
Mar 6, 20263,785.003,829.003,715.803,722.803,722.80-1.80%365,100
Mar 5, 20263,765.003,804.803,713.503,790.903,790.900.91%715,303
Mar 4, 20263,790.303,798.003,721.003,756.803,756.80-2.38%811,173
Mar 2, 20263,755.503,887.603,755.003,848.503,848.50-1.31%801,446
Feb 27, 20263,856.003,930.003,840.003,899.503,899.501.13%976,499
Feb 26, 20263,922.003,946.703,842.903,856.003,856.00-1.68%1,094,939
Feb 25, 20263,939.803,964.503,900.003,922.003,922.00-0.24%395,546
Feb 24, 20264,060.004,060.103,900.003,931.303,931.30-3.05%709,985
Feb 23, 20264,085.004,119.904,040.004,054.904,054.90-0.88%674,204
Feb 20, 20264,064.804,125.004,041.704,091.004,091.000.57%338,564
Feb 19, 20264,181.004,181.104,053.004,067.904,067.90-2.85%587,295
Feb 18, 20264,171.904,201.004,137.004,187.204,187.200.37%372,954
Feb 17, 20264,215.004,224.904,130.004,171.904,171.90-1.36%392,842
Feb 16, 20264,234.004,298.004,202.504,229.504,229.50-0.53%698,727
Feb 13, 20264,247.104,299.004,195.104,252.004,252.00-0.78%665,095
Feb 12, 20264,218.904,298.404,182.804,285.604,285.601.58%947,446
Feb 11, 20264,205.004,228.004,132.704,218.904,218.900.82%567,174
Feb 10, 20264,190.004,204.904,157.604,184.404,184.400.32%649,920
Feb 9, 20264,117.004,238.604,097.904,171.204,171.201.40%995,086
Feb 6, 20264,144.404,157.004,044.404,113.804,113.80-0.42%1,115,797
Feb 5, 20263,973.404,142.403,863.004,131.304,131.302.96%3,837,832
Feb 4, 20263,834.004,070.003,805.004,012.604,012.604.96%1,925,540
Feb 3, 20263,900.003,900.103,791.103,822.803,822.802.74%744,015
Feb 2, 20263,729.003,729.903,645.003,720.903,720.90-0.22%1,046,808
Feb 1, 20263,785.503,804.903,695.003,729.003,729.00-1.49%610,655
Jan 30, 20263,815.003,841.803,751.103,785.503,785.50-1.00%1,070,238
Jan 29, 20263,850.003,857.703,758.003,823.803,823.80-1.04%769,662
Jan 28, 20263,808.003,874.503,801.103,864.003,864.001.82%646,525
Jan 27, 20263,776.603,818.003,718.103,795.103,795.101.04%996,913
Jan 23, 20263,840.003,840.003,744.003,755.903,755.90-1.26%474,377
Jan 22, 20263,774.603,848.903,767.603,803.803,803.801.05%1,166,339
Jan 21, 20263,836.003,846.103,693.103,764.403,764.40-1.87%1,431,168
Jan 20, 20263,963.003,963.903,819.303,836.103,836.10-2.78%912,749
Jan 19, 20263,899.603,955.903,881.003,945.603,945.601.18%622,614
Jan 16, 20263,910.003,977.803,890.003,899.703,899.70-0.83%867,266
Jan 14, 20263,906.003,950.003,886.203,932.203,932.200.26%721,954
Jan 13, 20264,058.004,060.003,827.803,921.903,921.90-3.32%1,652,142
Jan 12, 20263,990.004,066.003,958.904,056.404,056.402.10%908,033
Jan 9, 20263,980.004,009.003,951.003,972.903,972.90-0.44%768,954
Jan 8, 20264,078.804,094.503,980.003,990.403,990.40-1.73%863,189
Jan 7, 20264,050.004,071.503,988.204,060.504,060.500.32%1,477,670
Jan 6, 20264,208.304,208.303,994.004,047.604,047.60-8.63%6,144,187
Jan 5, 20264,409.604,457.004,357.004,429.804,429.800.46%509,791
Jan 2, 20264,300.004,437.904,289.604,409.604,409.602.61%895,709
Jan 1, 20264,279.004,308.004,255.804,297.404,297.400.43%374,599
Dec 31, 20254,225.004,288.104,212.004,279.004,279.001.69%426,359
Dec 30, 20254,226.004,257.704,187.804,207.704,207.70-0.43%670,540
Dec 29, 20254,303.204,319.904,211.104,226.004,226.00-1.38%423,139
Dec 26, 20254,290.004,338.404,263.004,285.304,285.30-0.10%1,029,780
Dec 24, 20254,209.004,313.304,183.104,289.604,289.602.39%960,632
Dec 23, 20254,234.004,236.104,176.604,189.404,189.40-0.41%662,345
Dec 22, 20254,080.004,225.004,063.904,206.804,206.803.56%1,316,448
Dec 19, 20254,034.004,072.004,025.004,062.204,062.200.80%501,005
Dec 18, 20254,050.004,056.803,993.704,030.004,030.00-0.38%614,346
Dec 17, 20254,100.104,119.904,036.004,045.204,045.20-1.55%460,320
Dec 16, 20254,115.004,143.704,085.504,108.704,108.70-0.01%562,479
Dec 15, 20254,067.004,129.204,012.504,109.004,109.000.82%459,769
Dec 12, 20254,077.904,092.804,049.904,075.404,075.400.69%534,723
Dec 11, 20254,022.004,060.603,930.104,047.504,047.500.73%1,815,905
Dec 10, 20254,080.004,138.004,010.104,018.304,018.30-1.64%737,740
Dec 9, 20254,049.604,118.103,988.004,085.404,085.40-0.12%1,671,211
Dec 8, 20254,183.104,202.004,075.104,090.504,090.50-2.21%1,028,704
Dec 5, 20254,215.004,225.004,165.004,183.104,183.10-0.78%679,735
Dec 4, 20254,188.104,234.804,161.104,215.804,215.800.66%427,254
Dec 3, 20254,226.004,226.304,158.004,188.204,188.20-0.91%709,367
Dec 2, 20254,218.104,239.604,203.004,226.504,226.500.25%491,997