Trent Limited (BOM:500251)
India · Delayed Price · Currency is INR 4,244.05
-49.05 (-1.14%)
At close: May 8, 2026
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,293.05 | 4,316.00 | 4,222.00 | 4,244.05 | 4,244.05 | -1.14% | 26,876 |
| May 7, 2026 | 4,345.00 | 4,355.85 | 4,288.45 | 4,293.10 | 4,293.10 | 0.01% | 50,725 |
| May 6, 2026 | 4,142.20 | 4,325.00 | 4,142.20 | 4,292.60 | 4,292.60 | 3.91% | 70,929 |
| May 5, 2026 | 4,156.75 | 4,156.75 | 4,078.75 | 4,131.10 | 4,131.10 | -0.62% | 25,726 |
| May 4, 2026 | 4,158.80 | 4,185.00 | 4,068.50 | 4,156.95 | 4,156.95 | 0.31% | 33,931 |
| Apr 30, 2026 | 4,219.85 | 4,219.85 | 4,125.00 | 4,144.30 | 4,144.30 | -1.97% | 27,645 |
| Apr 29, 2026 | 4,274.00 | 4,301.65 | 4,220.55 | 4,227.50 | 4,227.50 | -0.62% | 51,561 |
| Apr 28, 2026 | 4,275.00 | 4,275.00 | 4,202.60 | 4,254.00 | 4,254.00 | -0.20% | 48,109 |
| Apr 27, 2026 | 4,316.10 | 4,347.75 | 4,248.00 | 4,262.60 | 4,262.60 | -0.90% | 80,897 |
| Apr 24, 2026 | 4,264.65 | 4,346.50 | 4,201.10 | 4,301.35 | 4,301.35 | 1.24% | 163,906 |
| Apr 23, 2026 | 4,438.00 | 4,478.65 | 4,225.00 | 4,248.80 | 4,248.80 | -4.21% | 278,490 |
| Apr 22, 2026 | 4,420.10 | 4,493.90 | 4,340.30 | 4,435.60 | 4,435.60 | 0.96% | 161,103 |
| Apr 21, 2026 | 4,253.05 | 4,446.10 | 4,243.05 | 4,393.45 | 4,393.45 | 3.55% | 165,936 |
| Apr 20, 2026 | 4,194.70 | 4,277.90 | 4,128.25 | 4,242.85 | 4,242.85 | 3.33% | 91,699 |
| Apr 17, 2026 | 4,085.30 | 4,165.00 | 4,085.30 | 4,105.95 | 4,105.95 | 0.53% | 56,899 |
| Apr 16, 2026 | 4,038.50 | 4,096.70 | 3,948.00 | 4,084.30 | 4,084.30 | 2.69% | 46,904 |
| Apr 15, 2026 | 3,901.25 | 3,998.00 | 3,901.25 | 3,977.25 | 3,977.25 | 2.61% | 37,396 |
| Apr 13, 2026 | 3,824.10 | 3,899.10 | 3,811.75 | 3,876.00 | 3,876.00 | -1.09% | 27,153 |
| Apr 10, 2026 | 3,898.50 | 3,970.00 | 3,875.95 | 3,918.70 | 3,918.70 | 1.80% | 44,619 |
| Apr 9, 2026 | 3,913.05 | 3,938.65 | 3,839.45 | 3,849.50 | 3,849.50 | -1.44% | 59,099 |
| Apr 8, 2026 | 3,960.00 | 3,998.00 | 3,895.80 | 3,905.65 | 3,905.65 | 2.15% | 94,784 |
| Apr 7, 2026 | 3,800.95 | 3,892.00 | 3,775.05 | 3,823.40 | 3,823.40 | -0.27% | 87,211 |
| Apr 6, 2026 | 3,620.35 | 3,859.00 | 3,620.35 | 3,833.70 | 3,833.70 | 7.89% | 317,904 |
| Apr 2, 2026 | 3,441.25 | 3,567.45 | 3,400.00 | 3,553.50 | 3,553.50 | 0.80% | 47,792 |
| Apr 1, 2026 | 3,442.75 | 3,539.45 | 3,421.00 | 3,525.35 | 3,525.35 | 7.00% | 101,327 |
| Mar 30, 2026 | 3,333.15 | 3,383.20 | 3,276.10 | 3,294.65 | 3,294.65 | -3.10% | 136,839 |
| Mar 27, 2026 | 3,450.05 | 3,505.00 | 3,375.00 | 3,399.95 | 3,399.95 | -2.25% | 49,076 |
| 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 |