Trent Limited (NSE:TRENT)
India · Delayed Price · Currency is INR 3,848.50
-51.00 (-1.31%)
Mar 2, 2026, 3:29 PM IST
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3,755.50 | 3,887.60 | 3,755.00 | 3,848.50 | 3,848.50 | -1.31% | 801,446 |
| Feb 27, 2026 | 3,856.00 | 3,930.00 | 3,840.00 | 3,899.50 | 3,899.50 | 1.13% | 976,499 |
| Feb 26, 2026 | 3,922.00 | 3,946.70 | 3,842.90 | 3,856.00 | 3,856.00 | -1.68% | 1,094,939 |
| Feb 25, 2026 | 3,939.80 | 3,964.50 | 3,900.00 | 3,922.00 | 3,922.00 | -0.24% | 395,546 |
| Feb 24, 2026 | 4,060.00 | 4,060.10 | 3,900.00 | 3,931.30 | 3,931.30 | -3.05% | 709,985 |
| Feb 23, 2026 | 4,085.00 | 4,119.90 | 4,040.00 | 4,054.90 | 4,054.90 | -0.88% | 674,204 |
| Feb 20, 2026 | 4,064.80 | 4,125.00 | 4,041.70 | 4,091.00 | 4,091.00 | 0.57% | 338,564 |
| Feb 19, 2026 | 4,181.00 | 4,181.10 | 4,053.00 | 4,067.90 | 4,067.90 | -2.85% | 587,295 |
| Feb 18, 2026 | 4,171.90 | 4,201.00 | 4,137.00 | 4,187.20 | 4,187.20 | 0.37% | 372,954 |
| Feb 17, 2026 | 4,215.00 | 4,224.90 | 4,130.00 | 4,171.90 | 4,171.90 | -1.36% | 392,842 |
| Feb 16, 2026 | 4,234.00 | 4,298.00 | 4,202.50 | 4,229.50 | 4,229.50 | -0.53% | 698,727 |
| Feb 13, 2026 | 4,247.10 | 4,299.00 | 4,195.10 | 4,252.00 | 4,252.00 | -0.78% | 665,095 |
| Feb 12, 2026 | 4,218.90 | 4,298.40 | 4,182.80 | 4,285.60 | 4,285.60 | 1.58% | 947,446 |
| Feb 11, 2026 | 4,205.00 | 4,228.00 | 4,132.70 | 4,218.90 | 4,218.90 | 0.82% | 567,174 |
| Feb 10, 2026 | 4,190.00 | 4,204.90 | 4,157.60 | 4,184.40 | 4,184.40 | 0.32% | 649,920 |
| Feb 9, 2026 | 4,117.00 | 4,238.60 | 4,097.90 | 4,171.20 | 4,171.20 | 1.40% | 995,086 |
| Feb 6, 2026 | 4,144.40 | 4,157.00 | 4,044.40 | 4,113.80 | 4,113.80 | -0.42% | 1,115,797 |
| Feb 5, 2026 | 3,973.40 | 4,142.40 | 3,863.00 | 4,131.30 | 4,131.30 | 2.96% | 3,837,832 |
| Feb 4, 2026 | 3,834.00 | 4,070.00 | 3,805.00 | 4,012.60 | 4,012.60 | 4.96% | 1,925,540 |
| Feb 3, 2026 | 3,900.00 | 3,900.10 | 3,791.10 | 3,822.80 | 3,822.80 | 2.74% | 744,015 |
| Feb 2, 2026 | 3,729.00 | 3,729.90 | 3,645.00 | 3,720.90 | 3,720.90 | -0.22% | 1,046,808 |
| Feb 1, 2026 | 3,785.50 | 3,804.90 | 3,695.00 | 3,729.00 | 3,729.00 | -1.49% | 610,655 |
| Jan 30, 2026 | 3,815.00 | 3,841.80 | 3,751.10 | 3,785.50 | 3,785.50 | -1.00% | 1,070,238 |
| Jan 29, 2026 | 3,850.00 | 3,857.70 | 3,758.00 | 3,823.80 | 3,823.80 | -1.04% | 769,662 |
| Jan 28, 2026 | 3,808.00 | 3,874.50 | 3,801.10 | 3,864.00 | 3,864.00 | 1.82% | 646,525 |
| Jan 27, 2026 | 3,776.60 | 3,818.00 | 3,718.10 | 3,795.10 | 3,795.10 | 1.04% | 996,913 |
| Jan 23, 2026 | 3,840.00 | 3,840.00 | 3,744.00 | 3,755.90 | 3,755.90 | -1.26% | 474,377 |
| Jan 22, 2026 | 3,774.60 | 3,848.90 | 3,767.60 | 3,803.80 | 3,803.80 | 1.05% | 1,166,339 |
| Jan 21, 2026 | 3,836.00 | 3,846.10 | 3,693.10 | 3,764.40 | 3,764.40 | -1.87% | 1,431,168 |
| Jan 20, 2026 | 3,963.00 | 3,963.90 | 3,819.30 | 3,836.10 | 3,836.10 | -2.78% | 912,749 |
| Jan 19, 2026 | 3,899.60 | 3,955.90 | 3,881.00 | 3,945.60 | 3,945.60 | 1.18% | 622,614 |
| Jan 16, 2026 | 3,910.00 | 3,977.80 | 3,890.00 | 3,899.70 | 3,899.70 | -0.83% | 867,266 |
| Jan 14, 2026 | 3,906.00 | 3,950.00 | 3,886.20 | 3,932.20 | 3,932.20 | 0.26% | 721,954 |
| Jan 13, 2026 | 4,058.00 | 4,060.00 | 3,827.80 | 3,921.90 | 3,921.90 | -3.32% | 1,652,142 |
| Jan 12, 2026 | 3,990.00 | 4,066.00 | 3,958.90 | 4,056.40 | 4,056.40 | 2.10% | 908,033 |
| Jan 9, 2026 | 3,980.00 | 4,009.00 | 3,951.00 | 3,972.90 | 3,972.90 | -0.44% | 768,954 |
| Jan 8, 2026 | 4,078.80 | 4,094.50 | 3,980.00 | 3,990.40 | 3,990.40 | -1.73% | 863,189 |
| Jan 7, 2026 | 4,050.00 | 4,071.50 | 3,988.20 | 4,060.50 | 4,060.50 | 0.32% | 1,477,670 |
| Jan 6, 2026 | 4,208.30 | 4,208.30 | 3,994.00 | 4,047.60 | 4,047.60 | -8.63% | 6,144,187 |
| Jan 5, 2026 | 4,409.60 | 4,457.00 | 4,357.00 | 4,429.80 | 4,429.80 | 0.46% | 509,791 |
| Jan 2, 2026 | 4,300.00 | 4,437.90 | 4,289.60 | 4,409.60 | 4,409.60 | 2.61% | 895,709 |
| Jan 1, 2026 | 4,279.00 | 4,308.00 | 4,255.80 | 4,297.40 | 4,297.40 | 0.43% | 374,599 |
| Dec 31, 2025 | 4,225.00 | 4,288.10 | 4,212.00 | 4,279.00 | 4,279.00 | 1.69% | 426,359 |
| Dec 30, 2025 | 4,226.00 | 4,257.70 | 4,187.80 | 4,207.70 | 4,207.70 | -0.43% | 670,540 |
| Dec 29, 2025 | 4,303.20 | 4,319.90 | 4,211.10 | 4,226.00 | 4,226.00 | -1.38% | 423,139 |
| Dec 26, 2025 | 4,290.00 | 4,338.40 | 4,263.00 | 4,285.30 | 4,285.30 | -0.10% | 1,029,780 |
| Dec 24, 2025 | 4,209.00 | 4,313.30 | 4,183.10 | 4,289.60 | 4,289.60 | 2.39% | 960,632 |
| Dec 23, 2025 | 4,234.00 | 4,236.10 | 4,176.60 | 4,189.40 | 4,189.40 | -0.41% | 662,345 |
| Dec 22, 2025 | 4,080.00 | 4,225.00 | 4,063.90 | 4,206.80 | 4,206.80 | 3.56% | 1,316,448 |
| Dec 19, 2025 | 4,034.00 | 4,072.00 | 4,025.00 | 4,062.20 | 4,062.20 | 0.80% | 501,005 |