Trent Limited (BOM:500251)
India · Delayed Price · Currency is INR 4,157.15
-73.45 (-1.74%)
At close: Jun 1, 2026
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,278.25 | 4,335.00 | 4,188.00 | 4,230.60 | 4,230.60 | -0.42% | 47,017 |
| May 27, 2026 | 4,239.10 | 4,286.45 | 4,230.70 | 4,248.55 | 4,248.55 | 0.22% | 19,924 |
| May 26, 2026 | 4,299.05 | 4,309.35 | 4,233.60 | 4,239.05 | 4,239.05 | -1.40% | 17,814 |
| May 25, 2026 | 4,334.95 | 4,363.50 | 4,291.30 | 4,299.10 | 4,299.10 | 0.08% | 34,188 |
| May 22, 2026 | 4,198.95 | 4,314.10 | 4,157.05 | 4,295.75 | 4,295.75 | 3.01% | 39,119 |
| May 21, 2026 | 4,144.95 | 4,190.00 | 4,052.00 | 4,170.05 | 4,170.05 | 1.75% | 37,428 |
| May 20, 2026 | 4,064.35 | 4,111.15 | 4,024.55 | 4,098.50 | 4,098.50 | 0.74% | 94,280 |
| May 19, 2026 | 4,033.25 | 4,109.50 | 4,025.00 | 4,068.25 | 4,068.25 | 0.89% | 21,199 |
| May 18, 2026 | 4,033.60 | 4,064.75 | 3,980.00 | 4,032.40 | 4,032.40 | -1.68% | 65,375 |
| May 15, 2026 | 4,130.20 | 4,144.95 | 4,034.40 | 4,101.30 | 4,101.30 | -0.70% | 16,547 |
| May 14, 2026 | 4,124.70 | 4,167.65 | 4,106.00 | 4,130.20 | 4,130.20 | 1.13% | 25,010 |
| May 13, 2026 | 4,032.70 | 4,125.00 | 4,020.15 | 4,083.95 | 4,083.95 | 0.79% | 30,992 |
| May 12, 2026 | 4,160.00 | 4,185.65 | 4,040.00 | 4,051.95 | 4,051.95 | -3.08% | 59,300 |
| May 11, 2026 | 4,203.35 | 4,235.00 | 4,154.00 | 4,180.90 | 4,180.90 | -1.49% | 36,615 |
| 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 |