Skip to main content
logo
Trent Limited (BOM:500251)
India flag India · Delayed Price · Currency is INR
3,004.60
+5.50 (0.18%)
At close: Jul 31, 2026

Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,036.053,036.052,993.003,004.603,004.600.18%78,438
Jul 30, 20263,032.853,043.902,980.702,999.102,999.10-0.19%45,391
Jul 29, 20262,948.553,010.002,916.353,004.753,004.752.56%38,402
Jul 28, 20262,935.702,944.952,909.902,929.652,929.65-0.31%62,095
Jul 27, 20262,910.052,953.002,908.002,938.852,938.851.65%58,849
Jul 24, 20262,830.052,912.702,830.052,891.252,891.250.60%23,070
Jul 23, 20262,869.602,929.002,865.002,874.102,874.10-0.47%60,508
Jul 22, 20262,932.502,932.502,862.002,887.552,887.55-0.23%24,649
Jul 21, 20262,911.602,934.402,885.002,894.202,894.20-1.10%34,482
Jul 20, 20262,847.102,935.002,840.002,926.452,926.452.98%57,314
Jul 17, 20262,867.452,870.002,838.952,841.702,841.70-0.62%21,006
Jul 16, 20262,870.452,903.602,855.002,859.552,859.55-0.29%138,893
Jul 15, 20262,894.002,896.702,857.902,867.752,867.75-0.03%27,707
Jul 14, 20262,868.052,896.002,855.002,868.552,868.55-1.12%65,947
Jul 13, 20262,893.002,913.952,863.802,900.902,900.90-0.06%71,123
Jul 10, 20262,943.402,943.402,897.502,902.752,902.75-0.04%49,309
Jul 9, 20262,944.602,962.252,898.902,903.802,903.80-0.66%234,493
Jul 8, 20262,920.052,984.802,892.752,923.102,923.10-0.17%203,848
Jul 7, 20263,111.003,111.052,919.002,928.052,928.05-12.42%379,714
Jul 6, 20263,344.803,364.503,330.503,343.403,343.400.08%81,686
Jul 3, 20263,375.003,399.753,320.003,340.803,340.800.68%280,230
Jul 2, 20263,290.453,344.903,265.003,318.103,318.100.84%121,734
Jul 1, 20263,297.503,297.503,263.003,290.453,290.450.33%37,513
Jun 30, 20263,261.253,294.203,243.003,279.753,279.750.59%77,050
Jun 29, 20263,207.003,311.003,207.003,260.403,260.401.34%153,159
Jun 25, 20263,298.203,298.203,207.603,217.253,217.25-0.90%88,128
Jun 24, 20263,279.453,309.003,141.703,246.353,246.353.33%175,163
Jun 23, 20263,199.053,231.803,135.153,141.703,141.70-1.18%54,288
Jun 22, 20263,236.103,240.253,170.003,179.253,179.25-0.78%99,715
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