Trent Limited (NSE:TRENT)
India · Delayed Price · Currency is INR 5,290.00
-133.00 (-2.45%)
Aug 26, 2025, 3:29 PM IST
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5,420.00 | 5,447.00 | 5,272.00 | 5,295.00 | 5,295.00 | -2.36% | 949,910 |
| Aug 25, 2025 | 5,460.00 | 5,485.50 | 5,404.00 | 5,423.00 | 5,423.00 | 0.09% | 656,081 |
| Aug 22, 2025 | 5,452.50 | 5,484.50 | 5,404.00 | 5,418.00 | 5,418.00 | -0.63% | 443,698 |
| Aug 21, 2025 | 5,457.00 | 5,547.00 | 5,439.00 | 5,452.50 | 5,452.50 | -0.01% | 607,314 |
| Aug 20, 2025 | 5,496.00 | 5,498.00 | 5,432.00 | 5,453.00 | 5,453.00 | -0.78% | 636,301 |
| Aug 19, 2025 | 5,550.00 | 5,561.50 | 5,465.00 | 5,496.00 | 5,496.00 | -0.42% | 548,359 |
| Aug 18, 2025 | 5,530.00 | 5,623.00 | 5,501.00 | 5,519.00 | 5,519.00 | 2.77% | 1,714,061 |
| Aug 14, 2025 | 5,424.00 | 5,440.00 | 5,360.00 | 5,370.50 | 5,370.50 | -0.52% | 697,401 |
| Aug 13, 2025 | 5,365.50 | 5,445.00 | 5,360.00 | 5,398.50 | 5,398.50 | 0.62% | 615,620 |
| Aug 12, 2025 | 5,443.50 | 5,460.00 | 5,357.50 | 5,365.50 | 5,365.50 | -1.43% | 441,837 |
| Aug 11, 2025 | 5,330.00 | 5,487.00 | 5,306.50 | 5,443.50 | 5,443.50 | 2.38% | 1,110,381 |
| Aug 8, 2025 | 5,330.00 | 5,374.00 | 5,238.50 | 5,317.00 | 5,317.00 | 0.25% | 1,192,637 |
| Aug 7, 2025 | 5,285.00 | 5,440.00 | 5,210.50 | 5,303.50 | 5,303.50 | -0.99% | 2,293,342 |
| Aug 6, 2025 | 5,350.00 | 5,430.00 | 5,318.00 | 5,356.50 | 5,356.50 | 0.73% | 2,486,662 |
| Aug 5, 2025 | 5,245.00 | 5,356.00 | 5,200.00 | 5,317.50 | 5,317.50 | 1.31% | 976,873 |
| Aug 4, 2025 | 5,275.00 | 5,289.00 | 5,162.50 | 5,249.00 | 5,249.00 | 1.33% | 790,968 |
| Aug 1, 2025 | 5,034.00 | 5,275.50 | 5,005.00 | 5,180.00 | 5,180.00 | 3.23% | 2,034,517 |
| 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 |