Trent Limited (NSE:TRENT)
India · Delayed Price · Currency is INR 3,755.90
-47.90 (-1.26%)
At close: Jan 23, 2026
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 4,050.00 | 4,056.80 | 3,993.70 | 4,030.00 | 4,030.00 | -0.38% | 614,346 |
| Dec 17, 2025 | 4,100.10 | 4,119.90 | 4,036.00 | 4,045.20 | 4,045.20 | -1.55% | 460,320 |
| Dec 16, 2025 | 4,115.00 | 4,143.70 | 4,085.50 | 4,108.70 | 4,108.70 | -0.01% | 562,479 |
| Dec 15, 2025 | 4,067.00 | 4,129.20 | 4,012.50 | 4,109.00 | 4,109.00 | 0.82% | 459,769 |
| Dec 12, 2025 | 4,077.90 | 4,092.80 | 4,049.90 | 4,075.40 | 4,075.40 | 0.69% | 534,723 |
| Dec 11, 2025 | 4,022.00 | 4,060.60 | 3,930.10 | 4,047.50 | 4,047.50 | 0.73% | 1,815,905 |
| Dec 10, 2025 | 4,080.00 | 4,138.00 | 4,010.10 | 4,018.30 | 4,018.30 | -1.64% | 737,740 |
| Dec 9, 2025 | 4,049.60 | 4,118.10 | 3,988.00 | 4,085.40 | 4,085.40 | -0.12% | 1,671,211 |
| Dec 8, 2025 | 4,183.10 | 4,202.00 | 4,075.10 | 4,090.50 | 4,090.50 | -2.21% | 1,028,704 |
| Dec 5, 2025 | 4,215.00 | 4,225.00 | 4,165.00 | 4,183.10 | 4,183.10 | -0.78% | 679,735 |
| Dec 4, 2025 | 4,188.10 | 4,234.80 | 4,161.10 | 4,215.80 | 4,215.80 | 0.66% | 427,254 |
| Dec 3, 2025 | 4,226.00 | 4,226.30 | 4,158.00 | 4,188.20 | 4,188.20 | -0.91% | 709,367 |
| Dec 2, 2025 | 4,218.10 | 4,239.60 | 4,203.00 | 4,226.50 | 4,226.50 | 0.25% | 491,997 |
| Dec 1, 2025 | 4,270.00 | 4,285.00 | 4,199.90 | 4,215.90 | 4,215.90 | -0.81% | 542,859 |
| Nov 28, 2025 | 4,276.10 | 4,283.20 | 4,236.80 | 4,250.40 | 4,250.40 | -0.37% | 549,814 |
| Nov 27, 2025 | 4,305.50 | 4,320.10 | 4,244.00 | 4,266.10 | 4,266.10 | -0.61% | 669,342 |
| Nov 26, 2025 | 4,246.50 | 4,352.60 | 4,246.50 | 4,292.40 | 4,292.40 | 1.14% | 804,098 |
| Nov 25, 2025 | 4,310.90 | 4,319.50 | 4,235.80 | 4,243.90 | 4,243.90 | -1.55% | 1,019,740 |
| Nov 24, 2025 | 4,370.00 | 4,370.00 | 4,299.00 | 4,310.90 | 4,310.90 | -1.11% | 1,144,110 |
| Nov 21, 2025 | 4,397.00 | 4,397.00 | 4,355.00 | 4,359.10 | 4,359.10 | -0.68% | 411,274 |
| Nov 20, 2025 | 4,352.20 | 4,417.80 | 4,352.10 | 4,388.90 | 4,388.90 | 0.69% | 513,726 |
| Nov 19, 2025 | 4,380.00 | 4,388.90 | 4,330.90 | 4,358.90 | 4,358.90 | -0.35% | 593,957 |
| Nov 18, 2025 | 4,404.60 | 4,409.90 | 4,359.90 | 4,374.00 | 4,374.00 | -0.69% | 316,742 |
| Nov 17, 2025 | 4,391.90 | 4,414.10 | 4,375.00 | 4,404.60 | 4,404.60 | 0.31% | 551,524 |
| Nov 14, 2025 | 4,335.00 | 4,399.90 | 4,327.00 | 4,391.20 | 4,391.20 | 1.50% | 808,967 |
| Nov 13, 2025 | 4,378.00 | 4,402.90 | 4,312.90 | 4,326.40 | 4,326.40 | -1.13% | 926,858 |