Trent Limited (BOM:500251)
India · Delayed Price · Currency is INR 5,312.00
+9.55 (0.18%)
At close: Aug 8, 2025
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 5,428.05 | 5,428.05 | 5,340.05 | 5,352.40 | 5,352.40 | -1.40% | 37,895 |
| Jul 10, 2025 | 5,454.95 | 5,454.95 | 5,383.90 | 5,428.25 | 5,428.25 | 0.41% | 29,560 |
| Jul 9, 2025 | 5,445.00 | 5,504.85 | 5,400.00 | 5,406.20 | 5,406.20 | -0.61% | 42,524 |
| Jul 8, 2025 | 5,510.00 | 5,523.20 | 5,372.60 | 5,439.65 | 5,439.65 | -1.10% | 121,925 |
| Jul 7, 2025 | 5,500.00 | 5,519.45 | 5,441.15 | 5,500.00 | 5,500.00 | 0.94% | 64,753 |
| Jul 4, 2025 | 5,700.00 | 5,785.00 | 5,425.00 | 5,448.65 | 5,448.65 | -11.93% | 399,501 |
| Jul 3, 2025 | 6,222.65 | 6,255.00 | 6,142.65 | 6,186.40 | 6,186.40 | -0.68% | 28,515 |
| Jul 2, 2025 | 6,102.00 | 6,249.00 | 6,062.35 | 6,228.80 | 6,228.80 | 1.43% | 34,036 |
| Jul 1, 2025 | 6,220.65 | 6,225.60 | 6,125.25 | 6,141.10 | 6,141.10 | -1.25% | 23,708 |
| Jun 30, 2025 | 6,036.10 | 6,259.00 | 5,969.80 | 6,219.15 | 6,219.15 | 3.34% | 56,658 |
| Jun 27, 2025 | 6,105.15 | 6,157.80 | 5,981.40 | 6,018.20 | 6,018.20 | -1.42% | 30,796 |
| Jun 26, 2025 | 6,129.30 | 6,135.00 | 6,011.95 | 6,104.90 | 6,104.90 | -0.40% | 33,816 |
| Jun 25, 2025 | 6,109.50 | 6,153.00 | 6,079.55 | 6,129.30 | 6,129.30 | 1.13% | 61,056 |
| Jun 24, 2025 | 6,180.00 | 6,204.50 | 6,031.95 | 6,060.80 | 6,060.80 | -0.97% | 79,040 |
| Jun 23, 2025 | 5,838.30 | 6,214.55 | 5,835.00 | 6,120.45 | 6,120.45 | 3.61% | 150,927 |
| Jun 20, 2025 | 5,733.00 | 6,032.45 | 5,721.00 | 5,906.95 | 5,906.95 | 3.24% | 57,885 |
| Jun 19, 2025 | 5,800.00 | 5,800.00 | 5,665.95 | 5,721.55 | 5,721.55 | -0.20% | 22,038 |
| Jun 18, 2025 | 5,624.05 | 5,758.95 | 5,624.05 | 5,732.90 | 5,732.90 | 1.94% | 25,743 |
| Jun 17, 2025 | 5,682.05 | 5,702.50 | 5,604.00 | 5,623.60 | 5,623.60 | -1.03% | 22,994 |
| Jun 16, 2025 | 5,580.30 | 5,695.00 | 5,570.50 | 5,681.95 | 5,681.95 | 1.67% | 15,857 |
| Jun 13, 2025 | 5,475.05 | 5,615.00 | 5,475.05 | 5,588.65 | 5,588.65 | -0.66% | 36,675 |
| Jun 12, 2025 | 5,776.50 | 5,836.00 | 5,613.00 | 5,625.50 | 5,625.50 | -2.63% | 29,037 |
| Jun 11, 2025 | 5,834.95 | 5,834.95 | 5,761.90 | 5,777.35 | 5,772.35 | -0.62% | 12,291 |
| Jun 10, 2025 | 5,933.80 | 5,951.00 | 5,805.00 | 5,813.50 | 5,808.47 | -1.64% | 19,770 |
| Jun 9, 2025 | 5,834.65 | 5,925.00 | 5,766.25 | 5,910.30 | 5,905.19 | 2.33% | 31,352 |
| Jun 6, 2025 | 5,696.00 | 5,805.00 | 5,620.00 | 5,775.65 | 5,770.65 | 1.80% | 57,816 |
| Jun 5, 2025 | 5,540.00 | 5,708.95 | 5,515.00 | 5,673.50 | 5,668.59 | 2.97% | 51,863 |
| Jun 4, 2025 | 5,580.05 | 5,602.25 | 5,481.40 | 5,509.75 | 5,504.98 | -1.35% | 17,833 |
| Jun 3, 2025 | 5,644.00 | 5,659.75 | 5,570.00 | 5,585.10 | 5,580.27 | -0.64% | 55,806 |
| Jun 2, 2025 | 5,651.05 | 5,665.45 | 5,572.00 | 5,621.05 | 5,616.19 | -0.37% | 13,833 |