Trent Limited (NSE:TRENT)
India · Delayed Price · Currency is INR 5,180.00
+162.00 (3.23%)
Aug 1, 2025, 3:29 PM IST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,034.00 | 5,275.50 | 5,005.00 | 5,180.00 | 5,180.00 | 3.23% | 2,034,491 |
| Jul 31, 2025 | 4,975.00 | 5,077.00 | 4,964.50 | 5,018.00 | 5,018.00 | -0.51% | 752,111 |
| Jul 30, 2025 | 5,011.50 | 5,073.50 | 4,987.50 | 5,043.50 | 5,043.50 | 0.84% | 640,920 |
| Jul 29, 2025 | 4,994.00 | 5,052.00 | 4,957.50 | 5,001.50 | 5,001.50 | 0.15% | 1,285,403 |
| Jul 28, 2025 | 5,043.00 | 5,109.50 | 4,980.50 | 4,994.00 | 4,994.00 | -0.97% | 1,450,708 |
| Jul 25, 2025 | 5,154.00 | 5,171.50 | 5,033.00 | 5,043.00 | 5,043.00 | -2.15% | 1,136,699 |
| Jul 24, 2025 | 5,315.00 | 5,328.50 | 5,141.00 | 5,154.00 | 5,154.00 | -3.83% | 1,326,255 |
| Jul 23, 2025 | 5,383.00 | 5,390.50 | 5,320.00 | 5,359.00 | 5,359.00 | -0.03% | 521,291 |
| Jul 22, 2025 | 5,409.50 | 5,454.00 | 5,351.00 | 5,360.50 | 5,360.50 | -0.29% | 451,766 |
| Jul 21, 2025 | 5,375.50 | 5,398.50 | 5,349.00 | 5,376.00 | 5,376.00 | 0.02% | 404,842 |
| Jul 18, 2025 | 5,425.00 | 5,443.50 | 5,356.50 | 5,375.00 | 5,375.00 | -0.78% | 418,316 |
| Jul 17, 2025 | 5,400.00 | 5,455.00 | 5,375.00 | 5,417.50 | 5,417.50 | 0.66% | 490,075 |
| Jul 16, 2025 | 5,415.00 | 5,470.00 | 5,375.00 | 5,382.00 | 5,382.00 | -0.15% | 716,193 |
| Jul 15, 2025 | 5,329.50 | 5,405.00 | 5,309.00 | 5,390.00 | 5,390.00 | 1.42% | 577,430 |
| Jul 14, 2025 | 5,368.00 | 5,393.00 | 5,287.50 | 5,314.50 | 5,314.50 | -0.92% | 829,406 |
| Jul 11, 2025 | 5,419.00 | 5,419.00 | 5,339.50 | 5,364.00 | 5,364.00 | -1.23% | 942,210 |
| Jul 10, 2025 | 5,430.00 | 5,445.00 | 5,387.00 | 5,431.00 | 5,431.00 | 0.43% | 947,485 |
| Jul 9, 2025 | 5,440.00 | 5,504.50 | 5,400.00 | 5,408.00 | 5,408.00 | -0.59% | 969,206 |
| Jul 8, 2025 | 5,512.50 | 5,517.50 | 5,370.00 | 5,440.00 | 5,440.00 | -1.07% | 1,699,343 |
| Jul 7, 2025 | 5,500.00 | 5,522.50 | 5,440.50 | 5,499.00 | 5,499.00 | 0.79% | 1,445,372 |
| Jul 4, 2025 | 5,675.00 | 5,785.00 | 5,350.00 | 5,456.00 | 5,456.00 | -11.87% | 7,516,962 |
| Jul 3, 2025 | 6,234.00 | 6,258.00 | 6,142.50 | 6,191.00 | 6,191.00 | -0.51% | 750,787 |
| Jul 2, 2025 | 6,130.50 | 6,252.00 | 6,063.00 | 6,222.50 | 6,222.50 | 1.28% | 1,159,148 |
| Jul 1, 2025 | 6,226.50 | 6,226.50 | 6,130.00 | 6,144.00 | 6,144.00 | -1.18% | 558,024 |
| Jun 30, 2025 | 6,050.00 | 6,261.00 | 5,968.00 | 6,217.50 | 6,217.50 | 3.29% | 2,136,461 |
| Jun 27, 2025 | 6,119.00 | 6,159.00 | 5,982.00 | 6,019.50 | 6,019.50 | -1.43% | 1,935,325 |
| Jun 26, 2025 | 6,123.00 | 6,135.00 | 6,013.00 | 6,107.00 | 6,107.00 | -0.29% | 851,467 |
| Jun 25, 2025 | 6,090.00 | 6,156.00 | 6,080.00 | 6,124.50 | 6,124.50 | 1.11% | 815,696 |
| Jun 24, 2025 | 6,174.00 | 6,205.00 | 6,033.00 | 6,057.50 | 6,057.50 | -1.02% | 1,459,591 |
| Jun 23, 2025 | 5,850.00 | 6,210.00 | 5,830.00 | 6,120.00 | 6,120.00 | 3.77% | 2,271,641 |
| Jun 20, 2025 | 5,756.00 | 6,030.00 | 5,720.00 | 5,897.50 | 5,897.50 | 3.04% | 10,424,185 |
| Jun 19, 2025 | 5,800.00 | 5,800.00 | 5,665.00 | 5,723.50 | 5,723.50 | -0.20% | 886,990 |
| Jun 18, 2025 | 5,654.00 | 5,759.00 | 5,627.00 | 5,735.00 | 5,735.00 | 1.93% | 864,129 |
| Jun 17, 2025 | 5,687.00 | 5,702.00 | 5,602.00 | 5,626.50 | 5,626.50 | -0.93% | 529,572 |
| Jun 16, 2025 | 5,589.00 | 5,695.00 | 5,561.50 | 5,679.50 | 5,679.50 | 1.60% | 605,268 |
| Jun 13, 2025 | 5,505.50 | 5,617.50 | 5,481.00 | 5,590.00 | 5,590.00 | -0.67% | 711,911 |
| Jun 12, 2025 | 5,776.50 | 5,838.00 | 5,611.00 | 5,627.50 | 5,627.50 | -2.58% | 974,013 |
| Jun 11, 2025 | 5,817.00 | 5,838.00 | 5,759.50 | 5,776.50 | 5,771.50 | -0.64% | 545,428 |
| Jun 10, 2025 | 5,929.00 | 5,955.00 | 5,805.00 | 5,814.00 | 5,808.97 | -1.68% | 683,305 |
| Jun 9, 2025 | 5,818.00 | 5,924.50 | 5,764.50 | 5,913.50 | 5,908.38 | 2.36% | 1,377,600 |
| Jun 6, 2025 | 5,700.00 | 5,806.50 | 5,614.50 | 5,777.00 | 5,772.00 | 1.83% | 1,034,577 |
| Jun 5, 2025 | 5,539.00 | 5,709.00 | 5,516.00 | 5,673.00 | 5,668.09 | 3.02% | 1,212,876 |
| Jun 4, 2025 | 5,590.00 | 5,607.00 | 5,481.50 | 5,506.50 | 5,501.73 | -1.49% | 748,937 |
| Jun 3, 2025 | 5,646.50 | 5,660.00 | 5,568.00 | 5,590.00 | 5,585.16 | -0.56% | 510,323 |
| Jun 2, 2025 | 5,681.00 | 5,681.00 | 5,570.00 | 5,621.50 | 5,616.63 | -0.39% | 504,095 |
| May 30, 2025 | 5,656.00 | 5,728.00 | 5,625.00 | 5,643.50 | 5,638.62 | -0.24% | 1,440,608 |
| May 29, 2025 | 5,570.00 | 5,689.50 | 5,568.00 | 5,657.00 | 5,652.10 | 1.76% | 1,192,069 |
| May 28, 2025 | 5,587.00 | 5,600.50 | 5,535.00 | 5,559.00 | 5,554.19 | -0.25% | 452,258 |
| May 27, 2025 | 5,525.00 | 5,633.00 | 5,485.00 | 5,573.00 | 5,568.18 | 0.85% | 1,019,222 |
| May 26, 2025 | 5,455.00 | 5,536.50 | 5,416.50 | 5,526.00 | 5,521.22 | 1.66% | 640,440 |