Skip to main content
logo
Trent Limited (BOM:500251)
India flag India · Delayed Price · Currency is INR
2,922.50
-45.50 (-1.53%)
At close: Aug 21, 2026

Trent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%176,122
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
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