Trent Limited (BOM:500251)
India · Delayed Price · Currency is INR 4,105.95
+21.65 (0.53%)
At close: Apr 17, 2026
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 3,619.05 | 3,619.05 | 3,503.25 | 3,532.15 | 3,532.15 | -2.54% | 20,043 |
| Mar 11, 2026 | 3,713.10 | 3,727.75 | 3,612.00 | 3,624.25 | 3,624.25 | -2.39% | 17,087 |
| Mar 10, 2026 | 3,720.40 | 3,746.70 | 3,689.80 | 3,713.10 | 3,713.10 | 0.66% | 39,198 |
| Mar 9, 2026 | 3,650.00 | 3,699.00 | 3,584.85 | 3,688.80 | 3,688.80 | -0.91% | 19,758 |
| Mar 6, 2026 | 3,780.15 | 3,827.55 | 3,717.50 | 3,722.50 | 3,722.50 | -1.77% | 11,740 |
| Mar 5, 2026 | 3,756.05 | 3,804.50 | 3,711.40 | 3,789.50 | 3,789.50 | 0.91% | 15,733 |
| Mar 4, 2026 | 3,790.05 | 3,795.00 | 3,721.10 | 3,755.35 | 3,755.35 | -2.36% | 41,001 |
| Mar 2, 2026 | 3,643.65 | 3,885.10 | 3,643.65 | 3,846.30 | 3,846.30 | -1.38% | 102,703 |
| Feb 27, 2026 | 3,850.00 | 3,929.60 | 3,840.00 | 3,900.15 | 3,900.15 | 1.10% | 44,666 |
| Feb 26, 2026 | 3,924.10 | 3,949.10 | 3,843.00 | 3,857.75 | 3,857.75 | -1.79% | 147,809 |
| Feb 25, 2026 | 3,935.05 | 3,964.65 | 3,901.00 | 3,928.10 | 3,928.10 | -0.17% | 74,747 |
| Feb 24, 2026 | 4,077.85 | 4,077.85 | 3,905.00 | 3,934.65 | 3,934.65 | -2.93% | 34,331 |
| Feb 23, 2026 | 4,088.40 | 4,118.15 | 4,040.00 | 4,053.40 | 4,053.40 | -0.86% | 20,381 |
| Feb 20, 2026 | 4,066.45 | 4,124.95 | 4,039.30 | 4,088.75 | 4,088.75 | 0.55% | 17,012 |
| Feb 19, 2026 | 4,156.55 | 4,177.45 | 4,051.10 | 4,066.45 | 4,066.45 | -2.86% | 16,986 |
| Feb 18, 2026 | 4,164.05 | 4,201.95 | 4,138.65 | 4,186.15 | 4,186.15 | 0.22% | 16,851 |
| Feb 17, 2026 | 4,227.30 | 4,227.30 | 4,131.55 | 4,176.90 | 4,176.90 | -1.23% | 170,653 |
| Feb 16, 2026 | 4,239.95 | 4,296.05 | 4,201.35 | 4,228.95 | 4,228.95 | -0.53% | 21,200 |
| Feb 13, 2026 | 4,249.75 | 4,299.15 | 4,194.75 | 4,251.35 | 4,251.35 | -0.78% | 16,732 |
| Feb 12, 2026 | 4,210.35 | 4,299.00 | 4,180.60 | 4,284.70 | 4,284.70 | 1.52% | 52,042 |
| Feb 11, 2026 | 4,204.20 | 4,228.00 | 4,132.25 | 4,220.60 | 4,220.60 | 0.86% | 37,661 |
| Feb 10, 2026 | 4,181.00 | 4,202.90 | 4,157.00 | 4,184.75 | 4,184.75 | 0.29% | 32,121 |
| Feb 9, 2026 | 4,118.90 | 4,238.00 | 4,098.00 | 4,172.50 | 4,172.50 | 1.30% | 159,213 |
| Feb 6, 2026 | 4,130.00 | 4,156.40 | 4,046.00 | 4,118.90 | 4,118.90 | -0.31% | 66,842 |
| Feb 5, 2026 | 3,999.95 | 4,141.00 | 3,865.10 | 4,131.60 | 4,131.60 | 2.95% | 178,801 |
| Feb 4, 2026 | 3,822.75 | 4,070.00 | 3,805.00 | 4,013.20 | 4,013.20 | 4.98% | 83,618 |
| Feb 3, 2026 | 3,851.35 | 3,900.00 | 3,793.10 | 3,822.65 | 3,822.65 | 2.78% | 40,934 |
| Feb 2, 2026 | 3,731.30 | 3,731.30 | 3,643.70 | 3,719.10 | 3,719.10 | -0.33% | 32,246 |