Skip to main content
logo
Trent Limited (BOM:500251)
India flag India · Delayed Price · Currency is INR
2,597.40
-25.70 (-0.98%)
At close: Oct 1, 2026

Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20263,024.953,029.202,991.003,008.003,008.00-0.50%54,510
Aug 10, 20263,001.303,046.602,987.003,023.003,023.000.77%68,918
Aug 7, 20263,110.053,111.452,987.003,000.003,000.00-3.54%176,192
Aug 6, 20263,128.553,246.653,046.253,110.003,110.000.16%321,811
Aug 5, 20263,110.803,138.103,081.053,105.003,105.001.14%43,341
Aug 4, 20263,055.003,110.203,040.053,070.003,070.001.15%61,016
Aug 3, 20263,049.103,049.103,002.053,035.003,035.001.01%30,209
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