Skip to main content
logo
Trent Limited (BOM:500251)
India flag India · Delayed Price · Currency is INR
2,715.85
-59.05 (-2.13%)
At close: Oct 23, 2026

Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,772.002,773.102,677.352,715.852,715.85-2.13%73,542
Oct 22, 20262,809.002,813.202,753.002,774.902,774.90-1.56%37,720
Oct 21, 20262,869.552,894.402,801.002,819.002,819.00-2.32%83,769
Oct 19, 20262,954.502,954.502,867.902,886.002,886.00-2.43%29,919
Oct 16, 20262,958.602,968.002,917.302,958.002,958.000.33%22,862
Oct 15, 20262,965.502,965.502,917.002,948.352,948.35-0.58%25,600
Oct 14, 20262,985.803,004.602,943.002,965.502,965.50-0.69%30,004
Oct 13, 20262,913.002,991.402,904.452,986.002,986.002.61%31,048
Oct 12, 20262,923.352,965.502,901.002,910.002,910.00-0.34%55,382
Oct 9, 20262,873.952,930.002,855.402,920.002,920.001.42%53,065
Oct 8, 20262,868.852,935.952,868.852,879.002,879.00-0.31%142,857
Oct 7, 20262,900.002,908.102,876.052,888.002,888.00-0.55%72,993
Oct 6, 20262,800.002,914.552,781.102,904.002,904.0012.78%410,056
Oct 5, 20262,562.002,608.702,562.002,575.002,575.00-0.86%150,307
Oct 1, 20262,617.002,622.202,547.002,597.402,597.40-0.98%50,794
Sep 30, 20262,644.852,669.152,620.002,623.102,623.10-0.79%122,704
Sep 29, 20262,628.502,644.002,581.152,644.002,644.000.90%116,757
Sep 28, 20262,665.002,665.002,615.502,620.502,620.50-1.71%33,367
Sep 25, 20262,715.052,720.002,647.452,666.002,666.00-1.41%31,560
Sep 24, 20262,767.952,767.952,699.602,704.002,704.00-2.75%22,973
Sep 23, 20262,790.502,793.052,765.002,780.402,780.400.25%107,952
Sep 22, 20262,825.002,845.502,755.002,773.502,773.50-1.47%53,568
Sep 21, 20262,822.052,836.602,801.502,815.002,815.001.33%19,771
Sep 18, 20262,786.352,820.002,776.102,778.052,778.05-0.64%43,357
Sep 17, 20262,760.052,810.102,760.052,796.002,796.000.86%20,699
Sep 16, 20262,731.152,796.302,725.002,772.202,772.201.51%106,451
Sep 15, 20262,799.552,814.552,731.002,731.002,731.00-2.62%32,135
Sep 11, 20262,797.652,815.002,757.702,804.402,804.400.53%459,230
Sep 10, 20262,820.352,831.002,789.702,789.702,789.70-1.12%188,214
Sep 9, 20262,803.952,840.652,783.002,821.302,821.301.12%23,684
Sep 8, 20262,810.002,812.002,771.652,790.102,790.10-0.78%14,876
Sep 7, 20262,845.902,855.102,772.302,812.002,812.00-1.16%73,370
Sep 4, 20262,844.852,879.102,835.002,845.002,845.001.34%22,969
Sep 3, 20262,862.502,878.202,807.352,807.352,807.35-1.93%36,586
Sep 2, 20262,863.702,871.002,810.152,862.502,862.500.43%21,102
Sep 1, 20262,880.102,910.552,850.202,850.202,850.20-1.03%24,777
Aug 31, 20262,885.802,900.002,866.002,880.002,880.00-0.66%186,093
Aug 28, 20262,882.502,910.002,877.002,899.002,899.000.83%33,492
Aug 27, 20262,901.302,924.702,865.152,875.002,875.00-1.20%192,243
Aug 26, 20262,950.002,952.902,906.202,910.002,910.00-0.65%15,992
Aug 25, 20262,929.002,936.902,897.002,929.002,929.001.10%15,664
Aug 24, 20262,929.852,938.452,895.302,897.002,897.00-0.87%14,438
Aug 21, 20262,978.602,978.602,913.002,922.502,922.50-1.53%24,066
Aug 20, 20262,950.802,979.152,950.002,968.002,968.000.82%23,535
Aug 19, 20262,939.102,972.002,939.102,944.002,944.000.03%36,169
Aug 18, 20262,946.002,979.602,934.052,943.002,943.00-0.24%31,582
Aug 17, 20262,980.102,986.152,945.502,950.002,950.00-1.34%31,604
Aug 14, 20262,952.003,020.002,950.002,990.002,990.00-0.80%54,323
Aug 13, 20262,998.753,014.202,957.003,014.203,014.201.08%51,446
Aug 12, 20262,990.803,018.602,973.002,982.102,982.10-0.86%87,620