Skip to main content
logo
Trent Limited (BOM:500251)
India flag India · Delayed Price · Currency is INR
3,204.25
+24.55 (0.77%)
At close: Jun 19, 2026

Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20263,180.003,216.003,140.603,204.253,204.250.77%102,257
Jun 18, 20263,141.853,191.003,105.753,179.703,179.702.52%203,941
Jun 17, 20262,909.703,112.952,904.453,101.653,101.657.06%268,006
Jun 16, 20262,905.152,923.102,873.752,897.002,897.00-0.17%50,942
Jun 15, 20262,808.502,945.002,800.002,902.052,902.055.35%106,712
Jun 12, 20262,737.152,785.902,722.302,754.752,754.751.73%37,120
Jun 11, 20262,752.152,752.152,680.002,711.802,707.80-1.49%38,251
Jun 10, 20262,777.952,846.052,742.952,752.802,748.74-0.70%110,309
Jun 9, 20262,748.102,802.102,734.252,772.152,768.061.79%43,541
Jun 8, 20262,722.402,798.002,710.002,723.452,719.43-1.85%46,932
Jun 5, 20262,838.002,838.002,753.502,774.652,770.56-2.21%45,991
Jun 4, 20262,833.452,846.002,751.252,837.302,833.11-0.05%80,776
Jun 3, 20262,801.532,855.072,777.332,838.732,834.551.13%72,370
Jun 2, 20262,716.432,829.332,715.972,807.072,802.931.29%36,074
Jun 1, 20262,827.102,837.202,763.002,771.432,767.35-1.74%64,048
May 29, 20262,852.172,890.002,792.002,820.402,816.24-0.42%70,525
May 27, 20262,826.072,857.632,820.472,832.372,828.190.22%29,885
May 26, 20262,866.032,872.902,822.402,826.032,821.86-1.40%26,720
May 25, 20262,889.972,909.002,860.872,866.072,861.840.08%51,281
May 22, 20262,799.302,876.072,771.372,863.832,859.613.01%58,678
May 21, 20262,763.302,793.332,701.332,780.032,775.931.75%56,141
May 20, 20262,709.572,740.772,683.032,732.332,728.300.74%141,419
May 19, 20262,688.832,739.672,683.332,712.172,708.170.89%31,797
May 18, 20262,689.072,709.832,653.332,688.272,684.30-1.68%98,062
May 15, 20262,753.472,763.302,689.602,734.202,730.17-0.70%24,819
May 14, 20262,749.802,778.432,737.332,753.472,749.411.13%37,514
May 13, 20262,688.472,750.002,680.102,722.632,718.620.79%46,487
May 12, 20262,773.332,790.432,693.332,701.302,697.32-3.08%88,949
May 11, 20262,802.232,823.332,769.332,787.272,783.16-1.49%54,922
May 8, 20262,862.032,877.332,814.672,829.372,825.19-1.14%40,313
May 7, 20262,896.672,903.902,858.972,862.072,857.850.01%76,087
May 6, 20262,761.472,883.332,761.472,861.732,857.513.91%106,397
May 5, 20262,771.172,771.172,719.172,754.072,750.00-0.62%38,588
May 4, 20262,772.532,790.002,712.332,771.302,767.210.31%50,896
Apr 30, 20262,813.232,813.232,750.002,762.872,758.79-1.97%41,466
Apr 29, 20262,849.332,867.772,813.702,818.332,814.18-0.62%77,341
Apr 28, 20262,850.002,850.002,801.732,836.002,831.82-0.20%72,163
Apr 27, 20262,877.402,898.502,832.002,841.732,837.54-0.90%121,344
Apr 24, 20262,843.102,897.672,800.732,867.572,863.341.24%245,858
Apr 23, 20262,958.672,985.772,816.672,832.532,828.36-4.21%417,734
Apr 22, 20262,946.732,995.932,893.532,957.072,952.700.96%241,653
Apr 21, 20262,835.372,964.072,828.702,928.972,924.653.55%248,903
Apr 20, 20262,796.472,851.932,752.172,828.572,824.393.33%137,547
Apr 17, 20262,723.532,776.672,723.532,737.302,733.260.53%85,348
Apr 16, 20262,692.332,731.132,632.002,722.872,718.852.69%70,355
Apr 15, 20262,600.832,665.332,600.832,651.502,647.592.61%56,093
Apr 13, 20262,549.402,599.402,541.172,584.002,580.19-1.09%40,740
Apr 10, 20262,599.002,646.672,583.972,612.472,608.611.80%66,928
Apr 9, 20262,608.702,625.772,559.632,566.332,562.55-1.44%88,648
Apr 8, 20262,640.002,665.332,597.202,603.772,599.932.15%142,175