Trent Limited (BOM:500251)
India · Delayed Price · Currency is INR 3,789.50
+34.15 (0.91%)
At close: Mar 5, 2026
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3,643.65 | 3,885.10 | 3,643.65 | 3,846.30 | 3,846.30 | -1.38% | 102,703 |
| Feb 27, 2026 | 3,850.00 | 3,929.60 | 3,840.00 | 3,900.15 | 3,900.15 | 1.10% | 44,666 |
| Feb 26, 2026 | 3,924.10 | 3,949.10 | 3,843.00 | 3,857.75 | 3,857.75 | -1.79% | 147,809 |
| Feb 25, 2026 | 3,935.05 | 3,964.65 | 3,901.00 | 3,928.10 | 3,928.10 | -0.17% | 74,747 |
| Feb 24, 2026 | 4,077.85 | 4,077.85 | 3,905.00 | 3,934.65 | 3,934.65 | -2.93% | 34,331 |
| Feb 23, 2026 | 4,088.40 | 4,118.15 | 4,040.00 | 4,053.40 | 4,053.40 | -0.86% | 20,381 |
| Feb 20, 2026 | 4,066.45 | 4,124.95 | 4,039.30 | 4,088.75 | 4,088.75 | 0.55% | 17,012 |
| Feb 19, 2026 | 4,156.55 | 4,177.45 | 4,051.10 | 4,066.45 | 4,066.45 | -2.86% | 16,986 |
| Feb 18, 2026 | 4,164.05 | 4,201.95 | 4,138.65 | 4,186.15 | 4,186.15 | 0.22% | 16,851 |
| Feb 17, 2026 | 4,227.30 | 4,227.30 | 4,131.55 | 4,176.90 | 4,176.90 | -1.23% | 170,653 |
| Feb 16, 2026 | 4,239.95 | 4,296.05 | 4,201.35 | 4,228.95 | 4,228.95 | -0.53% | 21,200 |
| Feb 13, 2026 | 4,249.75 | 4,299.15 | 4,194.75 | 4,251.35 | 4,251.35 | -0.78% | 16,732 |
| Feb 12, 2026 | 4,210.35 | 4,299.00 | 4,180.60 | 4,284.70 | 4,284.70 | 1.52% | 52,042 |
| Feb 11, 2026 | 4,204.20 | 4,228.00 | 4,132.25 | 4,220.60 | 4,220.60 | 0.86% | 37,661 |
| Feb 10, 2026 | 4,181.00 | 4,202.90 | 4,157.00 | 4,184.75 | 4,184.75 | 0.29% | 32,121 |
| Feb 9, 2026 | 4,118.90 | 4,238.00 | 4,098.00 | 4,172.50 | 4,172.50 | 1.30% | 159,213 |
| Feb 6, 2026 | 4,130.00 | 4,156.40 | 4,046.00 | 4,118.90 | 4,118.90 | -0.31% | 66,842 |
| Feb 5, 2026 | 3,999.95 | 4,141.00 | 3,865.10 | 4,131.60 | 4,131.60 | 2.95% | 178,801 |
| Feb 4, 2026 | 3,822.75 | 4,070.00 | 3,805.00 | 4,013.20 | 4,013.20 | 4.98% | 83,618 |
| Feb 3, 2026 | 3,851.35 | 3,900.00 | 3,793.10 | 3,822.65 | 3,822.65 | 2.78% | 40,934 |
| Feb 2, 2026 | 3,731.30 | 3,731.30 | 3,643.70 | 3,719.10 | 3,719.10 | -0.33% | 32,246 |
| Feb 1, 2026 | 3,797.65 | 3,804.95 | 3,700.00 | 3,731.30 | 3,731.30 | -1.43% | 60,820 |
| Jan 30, 2026 | 3,815.50 | 3,840.10 | 3,751.35 | 3,785.60 | 3,785.60 | -0.98% | 20,035 |
| Jan 29, 2026 | 3,862.00 | 3,862.00 | 3,760.00 | 3,823.05 | 3,823.05 | -1.04% | 16,878 |
| Jan 28, 2026 | 3,792.30 | 3,873.60 | 3,792.30 | 3,863.30 | 3,863.30 | 1.91% | 20,982 |
| Jan 27, 2026 | 3,761.15 | 3,815.00 | 3,718.05 | 3,791.00 | 3,791.00 | 0.96% | 21,380 |
| Jan 23, 2026 | 3,818.80 | 3,834.95 | 3,741.95 | 3,754.90 | 3,754.90 | -1.26% | 27,451 |
| Jan 22, 2026 | 3,784.70 | 3,847.60 | 3,768.35 | 3,802.80 | 3,802.80 | 1.01% | 30,324 |
| Jan 21, 2026 | 3,831.00 | 3,843.15 | 3,694.45 | 3,764.75 | 3,764.75 | -1.78% | 40,695 |
| Jan 20, 2026 | 3,963.95 | 3,963.95 | 3,820.00 | 3,833.00 | 3,833.00 | -2.89% | 66,781 |
| Jan 19, 2026 | 3,882.45 | 3,957.00 | 3,882.45 | 3,946.90 | 3,946.90 | 1.16% | 48,417 |
| Jan 16, 2026 | 3,905.05 | 3,975.05 | 3,890.00 | 3,901.75 | 3,901.75 | -0.73% | 18,226 |
| Jan 14, 2026 | 3,917.60 | 3,945.00 | 3,887.55 | 3,930.45 | 3,930.45 | 0.28% | 48,335 |
| Jan 13, 2026 | 4,041.20 | 4,060.95 | 3,830.55 | 3,919.50 | 3,919.50 | -3.39% | 132,191 |
| Jan 12, 2026 | 3,980.20 | 4,066.00 | 3,959.75 | 4,057.15 | 4,057.15 | 2.05% | 52,533 |
| Jan 9, 2026 | 3,987.90 | 4,009.00 | 3,950.60 | 3,975.80 | 3,975.80 | -0.32% | 54,007 |
| Jan 8, 2026 | 4,051.75 | 4,092.10 | 3,980.00 | 3,988.75 | 3,988.75 | -1.75% | 87,355 |
| Jan 7, 2026 | 4,049.10 | 4,072.95 | 3,990.00 | 4,059.80 | 4,059.80 | 0.30% | 110,105 |
| Jan 6, 2026 | 4,219.90 | 4,219.90 | 3,990.00 | 4,047.70 | 4,047.70 | -8.62% | 241,265 |
| Jan 5, 2026 | 4,410.00 | 4,455.10 | 4,354.90 | 4,429.45 | 4,429.45 | 0.47% | 21,484 |
| Jan 2, 2026 | 4,304.95 | 4,436.70 | 4,291.00 | 4,408.80 | 4,408.80 | 2.58% | 278,426 |
| Jan 1, 2026 | 4,278.05 | 4,307.95 | 4,256.95 | 4,297.80 | 4,297.80 | 0.46% | 10,116 |
| Dec 31, 2025 | 4,215.15 | 4,286.35 | 4,211.55 | 4,278.05 | 4,278.05 | 1.63% | 28,357 |
| Dec 30, 2025 | 4,221.20 | 4,258.00 | 4,196.10 | 4,209.35 | 4,209.35 | -0.39% | 15,489 |
| Dec 29, 2025 | 4,292.15 | 4,322.75 | 4,212.85 | 4,225.70 | 4,225.70 | -1.36% | 18,567 |
| Dec 26, 2025 | 4,317.25 | 4,338.80 | 4,265.00 | 4,283.80 | 4,283.80 | -0.12% | 35,994 |
| Dec 24, 2025 | 4,215.00 | 4,314.00 | 4,182.80 | 4,288.90 | 4,288.90 | 2.36% | 171,033 |
| Dec 23, 2025 | 4,225.20 | 4,242.00 | 4,178.15 | 4,189.95 | 4,189.95 | -0.39% | 13,680 |
| Dec 22, 2025 | 4,081.00 | 4,219.90 | 4,065.00 | 4,206.35 | 4,206.35 | 3.56% | 27,157 |
| Dec 19, 2025 | 4,031.00 | 4,070.90 | 4,025.80 | 4,061.75 | 4,061.75 | 0.81% | 6,242 |