Trent Limited (BOM:500251)
India · Delayed Price · Currency is INR 5,198.35
+51.70 (1.00%)
At close: Sep 17, 2025
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,144.90 | 5,151.55 | 5,074.00 | 5,079.45 | 5,079.45 | -1.26% | 48,913 |
| Sep 18, 2025 | 5,209.00 | 5,225.60 | 5,135.60 | 5,144.50 | 5,144.50 | -1.04% | 29,545 |
| Sep 17, 2025 | 5,189.95 | 5,246.00 | 5,170.00 | 5,198.35 | 5,198.35 | 1.00% | 24,775 |
| Sep 16, 2025 | 5,133.35 | 5,158.85 | 5,110.60 | 5,146.65 | 5,146.65 | 0.27% | 15,137 |
| Sep 15, 2025 | 5,144.60 | 5,175.45 | 5,108.75 | 5,132.80 | 5,132.80 | 0.08% | 13,370 |
| Sep 12, 2025 | 5,171.10 | 5,202.85 | 5,122.70 | 5,128.75 | 5,128.75 | -0.77% | 18,404 |
| Sep 11, 2025 | 5,212.00 | 5,212.00 | 5,150.00 | 5,168.65 | 5,168.65 | -0.56% | 76,091 |
| Sep 10, 2025 | 5,260.95 | 5,260.95 | 5,170.00 | 5,197.50 | 5,197.50 | -0.40% | 41,198 |
| Sep 9, 2025 | 5,320.25 | 5,369.95 | 5,206.50 | 5,218.20 | 5,218.20 | -1.79% | 44,638 |
| Sep 8, 2025 | 5,535.15 | 5,557.95 | 5,304.00 | 5,313.30 | 5,313.30 | -3.81% | 24,128 |
| Sep 5, 2025 | 5,544.60 | 5,615.00 | 5,497.00 | 5,523.80 | 5,523.80 | -0.02% | 13,441 |
| Sep 4, 2025 | 5,539.45 | 5,674.00 | 5,501.50 | 5,524.85 | 5,524.85 | 0.99% | 53,265 |
| Sep 3, 2025 | 5,409.45 | 5,498.00 | 5,350.25 | 5,470.85 | 5,470.85 | 1.14% | 39,098 |
| Sep 2, 2025 | 5,450.00 | 5,470.35 | 5,386.65 | 5,409.45 | 5,409.45 | -0.73% | 35,651 |
| Sep 1, 2025 | 5,336.00 | 5,460.00 | 5,305.05 | 5,449.00 | 5,449.00 | 2.71% | 38,592 |
| Aug 29, 2025 | 5,245.00 | 5,410.10 | 5,234.30 | 5,305.00 | 5,305.00 | 1.43% | 34,773 |
| Aug 28, 2025 | 5,295.05 | 5,296.00 | 5,212.85 | 5,230.25 | 5,230.25 | -1.18% | 48,529 |
| Aug 26, 2025 | 5,429.95 | 5,440.00 | 5,272.75 | 5,292.60 | 5,292.60 | -2.45% | 43,242 |
| Aug 25, 2025 | 5,474.95 | 5,489.95 | 5,405.00 | 5,425.60 | 5,425.60 | 0.20% | 12,913 |
| Aug 22, 2025 | 5,469.45 | 5,484.35 | 5,405.40 | 5,414.60 | 5,414.60 | -0.61% | 15,720 |
| Aug 21, 2025 | 5,455.00 | 5,545.00 | 5,435.70 | 5,447.80 | 5,447.80 | -0.08% | 22,726 |
| Aug 20, 2025 | 5,498.00 | 5,500.00 | 5,430.20 | 5,452.15 | 5,452.15 | -0.82% | 23,456 |
| Aug 19, 2025 | 5,549.00 | 5,561.70 | 5,468.00 | 5,497.50 | 5,497.50 | -0.42% | 32,222 |
| Aug 18, 2025 | 5,485.00 | 5,622.50 | 5,485.00 | 5,520.50 | 5,520.50 | 2.82% | 64,852 |
| Aug 14, 2025 | 5,410.00 | 5,439.00 | 5,357.65 | 5,369.15 | 5,369.15 | -0.55% | 24,714 |
| Aug 13, 2025 | 5,353.65 | 5,444.40 | 5,353.65 | 5,398.60 | 5,398.60 | 0.63% | 19,927 |
| Aug 12, 2025 | 5,444.10 | 5,455.00 | 5,356.35 | 5,364.70 | 5,364.70 | -1.46% | 31,431 |
| Aug 11, 2025 | 5,330.00 | 5,485.00 | 5,301.40 | 5,444.10 | 5,444.10 | 2.49% | 32,892 |
| 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 |