Trent Limited (BOM:500251)
India · Delayed Price · Currency is INR 3,399.95
-78.15 (-2.25%)
At close: Mar 27, 2026
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3,406.15 | 3,531.00 | 3,391.35 | 3,478.10 | 3,478.10 | 3.33% | 68,844 |
| Mar 24, 2026 | 3,449.00 | 3,451.15 | 3,342.40 | 3,365.90 | 3,365.90 | 0.33% | 22,857 |
| Mar 23, 2026 | 3,465.05 | 3,503.85 | 3,340.00 | 3,354.95 | 3,354.95 | -5.90% | 57,190 |
| Mar 20, 2026 | 3,519.15 | 3,598.00 | 3,507.50 | 3,565.35 | 3,565.35 | 2.41% | 19,474 |
| Mar 19, 2026 | 3,612.80 | 3,612.80 | 3,475.00 | 3,481.60 | 3,481.60 | -4.32% | 17,014 |
| Mar 18, 2026 | 3,632.30 | 3,720.00 | 3,623.00 | 3,638.95 | 3,638.95 | 0.07% | 53,827 |
| Mar 17, 2026 | 3,592.95 | 3,653.90 | 3,548.75 | 3,636.35 | 3,636.35 | 1.14% | 29,362 |
| Mar 16, 2026 | 3,480.20 | 3,611.80 | 3,428.90 | 3,595.45 | 3,595.45 | 3.01% | 63,048 |
| Mar 13, 2026 | 3,510.40 | 3,580.00 | 3,470.70 | 3,490.40 | 3,490.40 | -1.18% | 146,212 |
| Mar 12, 2026 | 3,619.05 | 3,619.05 | 3,503.25 | 3,532.15 | 3,532.15 | -2.54% | 20,043 |
| Mar 11, 2026 | 3,713.10 | 3,727.75 | 3,612.00 | 3,624.25 | 3,624.25 | -2.39% | 17,087 |
| Mar 10, 2026 | 3,720.40 | 3,746.70 | 3,689.80 | 3,713.10 | 3,713.10 | 0.66% | 39,198 |
| Mar 9, 2026 | 3,650.00 | 3,699.00 | 3,584.85 | 3,688.80 | 3,688.80 | -0.91% | 19,758 |
| Mar 6, 2026 | 3,780.15 | 3,827.55 | 3,717.50 | 3,722.50 | 3,722.50 | -1.77% | 11,740 |
| Mar 5, 2026 | 3,756.05 | 3,804.50 | 3,711.40 | 3,789.50 | 3,789.50 | 0.91% | 15,733 |
| Mar 4, 2026 | 3,790.05 | 3,795.00 | 3,721.10 | 3,755.35 | 3,755.35 | -2.36% | 41,001 |
| 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 |