Skip to main content
logo
Trent Limited (NSE:TRENT)
India flag India · Delayed Price · Currency is INR
2,927.80
-416.00 (-12.44%)
Jul 7, 2026, 3:30 PM IST

NSE:TRENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 20263,080.003,080.003,003.303,004.10--10.16%3,143,168
Jul 6, 20263,341.003,365.003,330.103,343.803,343.800.10%800,656
Jul 3, 20263,374.003,399.703,320.003,340.603,340.600.69%1,504,875
Jul 2, 20263,290.503,344.903,265.003,317.803,317.800.84%1,092,281
Jul 1, 20263,285.003,296.703,263.003,290.303,290.300.23%683,229
Jun 30, 20263,275.003,295.003,242.403,282.603,282.600.75%1,512,736
Jun 29, 20263,225.303,312.003,225.303,258.303,258.301.31%2,676,532
Jun 25, 20263,270.003,290.903,206.603,216.203,216.20-0.95%1,414,292
Jun 24, 20263,158.103,309.203,140.003,247.003,247.003.31%3,950,989
Jun 23, 20263,172.103,232.003,137.003,142.903,142.90-1.19%1,491,098
Jun 22, 20263,209.803,241.803,171.003,180.603,180.60-0.79%1,265,490
Jun 19, 20263,182.003,218.803,140.003,205.803,205.800.82%2,456,189
Jun 18, 20263,125.003,192.003,105.003,179.703,179.702.48%3,695,494
Jun 17, 20262,905.003,115.002,905.003,102.803,102.807.07%5,645,225
Jun 16, 20262,915.502,923.202,875.002,897.802,897.80-0.11%811,498
Jun 15, 20262,791.302,944.502,791.302,901.102,901.105.29%2,230,325
Jun 12, 20262,758.002,783.902,720.402,755.302,755.301.79%583,327
Jun 11, 20262,748.002,750.002,680.002,710.902,706.90-1.59%980,802
Jun 10, 20262,785.202,845.502,743.302,754.702,750.64-0.60%1,588,046
Jun 9, 20262,731.202,803.802,731.202,771.302,767.211.73%1,496,702
Jun 8, 20262,740.002,798.002,708.502,724.102,720.08-1.81%954,677
Jun 5, 20262,830.002,837.502,753.002,774.202,770.11-2.23%1,346,639
Jun 4, 20262,830.002,849.002,751.002,837.602,833.41-0.03%1,567,328
Jun 3, 20262,813.332,856.532,776.672,838.402,834.211.12%817,262
Jun 2, 20262,703.602,830.202,703.602,806.932,802.791.28%1,130,322
Jun 1, 20262,822.872,837.402,761.932,771.532,767.44-1.58%978,146
May 29, 20262,840.002,890.472,793.332,816.002,811.84-0.58%1,777,057
May 27, 20262,826.402,858.202,813.672,832.402,828.220.21%644,871
May 26, 20262,860.002,873.532,820.002,826.402,822.23-1.40%843,389
May 25, 20262,894.002,908.002,860.002,866.672,862.440.08%876,773
May 22, 20262,792.672,876.602,771.532,864.332,860.113.02%1,631,964
May 21, 20262,756.672,793.932,701.332,780.272,776.161.72%1,122,105
May 20, 20262,688.472,742.672,681.332,733.272,729.230.74%751,508
May 19, 20262,694.002,739.802,684.072,713.072,709.060.93%778,135
May 18, 20262,700.672,712.472,653.732,688.202,684.23-1.68%1,621,032
May 15, 20262,754.932,762.932,688.002,734.202,730.17-0.75%1,025,670
May 14, 20262,732.802,777.672,732.802,754.932,750.871.17%1,006,206
May 13, 20262,692.332,751.332,680.672,723.002,718.980.84%682,319
May 12, 20262,770.672,789.002,691.732,700.402,696.42-3.12%1,257,577
May 11, 20262,818.132,826.002,768.872,787.402,783.29-1.44%671,347
May 8, 20262,855.472,879.272,814.602,828.202,824.03-1.21%812,643
May 7, 20262,893.872,903.332,858.472,862.732,858.510.10%899,051
May 6, 20262,771.932,883.002,771.002,859.872,855.653.73%2,076,619
May 5, 20262,766.732,772.332,717.072,756.932,752.87-0.56%697,751
May 4, 20262,756.672,795.932,711.472,772.332,768.240.34%1,021,007
Apr 30, 20262,810.072,812.272,749.332,763.072,758.99-1.98%850,288
Apr 29, 20262,848.672,869.802,812.472,818.872,814.71-0.60%965,357
Apr 28, 20262,840.532,846.602,801.332,835.932,831.75-0.16%1,343,207
Apr 27, 20262,890.672,899.002,830.932,840.532,836.34-0.85%1,586,729
Apr 24, 20262,840.002,896.002,800.002,864.872,860.641.08%2,433,140