Skip to main content
logo
Trent Limited (NSE:TRENT)
India flag India · Delayed Price · Currency is INR
3,399.60
-79.30 (-2.28%)
At close: Mar 27, 2026

NSE:TRENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,451.003,505.903,373.603,399.603,399.60-2.28%1,288,297
Mar 25, 20263,415.603,532.303,390.003,478.903,478.903.37%1,086,467
Mar 24, 20263,450.103,451.003,341.103,365.603,365.600.27%898,547
Mar 23, 20263,502.203,502.203,340.303,356.703,356.70-5.70%959,711
Mar 20, 20263,509.003,598.003,506.403,559.603,559.602.23%837,217
Mar 19, 20263,600.003,600.003,472.603,481.903,481.90-4.37%698,240
Mar 18, 20263,636.003,720.003,621.003,640.903,640.900.18%645,425
Mar 17, 20263,593.003,653.003,550.003,634.503,634.501.07%742,068
Mar 16, 20263,487.803,612.403,427.903,596.103,596.103.11%1,303,919
Mar 13, 20263,509.903,583.603,470.203,487.803,487.80-1.30%1,215,870
Mar 12, 20263,603.003,603.103,502.503,533.603,533.60-2.59%989,163
Mar 11, 20263,715.003,727.103,608.703,627.403,627.40-2.37%684,748
Mar 10, 20263,749.903,749.903,690.003,715.303,715.300.70%726,096
Mar 9, 20263,608.903,701.503,580.003,689.403,689.40-0.90%956,936
Mar 6, 20263,785.003,829.003,715.803,722.803,722.80-1.80%365,100
Mar 5, 20263,765.003,804.803,713.503,790.903,790.900.91%715,303
Mar 4, 20263,790.303,798.003,721.003,756.803,756.80-2.38%811,173
Mar 2, 20263,755.503,887.603,755.003,848.503,848.50-1.31%801,446
Feb 27, 20263,856.003,930.003,840.003,899.503,899.501.13%976,499
Feb 26, 20263,922.003,946.703,842.903,856.003,856.00-1.68%1,094,939
Feb 25, 20263,939.803,964.503,900.003,922.003,922.00-0.24%395,546
Feb 24, 20264,060.004,060.103,900.003,931.303,931.30-3.05%709,985
Feb 23, 20264,085.004,119.904,040.004,054.904,054.90-0.88%674,204
Feb 20, 20264,064.804,125.004,041.704,091.004,091.000.57%338,564
Feb 19, 20264,181.004,181.104,053.004,067.904,067.90-2.85%587,295
Feb 18, 20264,171.904,201.004,137.004,187.204,187.200.37%372,954
Feb 17, 20264,215.004,224.904,130.004,171.904,171.90-1.36%392,842
Feb 16, 20264,234.004,298.004,202.504,229.504,229.50-0.53%698,727
Feb 13, 20264,247.104,299.004,195.104,252.004,252.00-0.78%665,095
Feb 12, 20264,218.904,298.404,182.804,285.604,285.601.58%947,446
Feb 11, 20264,205.004,228.004,132.704,218.904,218.900.82%567,174
Feb 10, 20264,190.004,204.904,157.604,184.404,184.400.32%649,920
Feb 9, 20264,117.004,238.604,097.904,171.204,171.201.40%995,086
Feb 6, 20264,144.404,157.004,044.404,113.804,113.80-0.42%1,115,797
Feb 5, 20263,973.404,142.403,863.004,131.304,131.302.96%3,837,832
Feb 4, 20263,834.004,070.003,805.004,012.604,012.604.96%1,925,540
Feb 3, 20263,900.003,900.103,791.103,822.803,822.802.74%744,015
Feb 2, 20263,729.003,729.903,645.003,720.903,720.90-0.22%1,046,808
Feb 1, 20263,785.503,804.903,695.003,729.003,729.00-1.49%610,655
Jan 30, 20263,815.003,841.803,751.103,785.503,785.50-1.00%1,070,238
Jan 29, 20263,850.003,857.703,758.003,823.803,823.80-1.04%769,662
Jan 28, 20263,808.003,874.503,801.103,864.003,864.001.82%646,525
Jan 27, 20263,776.603,818.003,718.103,795.103,795.101.04%996,913
Jan 23, 20263,840.003,840.003,744.003,755.903,755.90-1.26%474,377
Jan 22, 20263,774.603,848.903,767.603,803.803,803.801.05%1,166,339
Jan 21, 20263,836.003,846.103,693.103,764.403,764.40-1.87%1,431,168
Jan 20, 20263,963.003,963.903,819.303,836.103,836.10-2.78%912,749
Jan 19, 20263,899.603,955.903,881.003,945.603,945.601.18%622,614
Jan 16, 20263,910.003,977.803,890.003,899.703,899.70-0.83%867,266
Jan 14, 20263,906.003,950.003,886.203,932.203,932.200.26%721,954