Skip to main content
logo
Trent Limited (NSE:TRENT)
India flag India · Delayed Price · Currency is INR
2,930.70
-7.60 (-0.26%)
Jul 28, 2026, 3:30 PM IST

NSE:TRENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,938.302,945.302,908.802,930.702,930.70-0.26%514,388
Jul 27, 20262,918.902,953.502,907.102,938.302,938.301.65%789,065
Jul 24, 20262,841.302,913.002,836.002,890.502,890.500.55%654,165
Jul 23, 20262,880.002,930.002,865.002,874.802,874.80-0.43%710,240
Jul 22, 20262,914.802,914.802,861.302,887.302,887.30-0.26%628,545
Jul 21, 20262,930.002,934.402,883.102,894.702,894.70-1.07%480,354
Jul 20, 20262,840.002,935.002,837.002,925.902,925.902.94%1,557,787
Jul 17, 20262,860.902,873.902,838.202,842.402,842.40-0.62%791,066
Jul 16, 20262,876.702,905.002,855.002,860.202,860.20-0.26%905,518
Jul 15, 20262,875.002,897.402,857.402,867.702,867.70-0.05%1,034,561
Jul 14, 20262,900.002,900.002,855.202,869.102,869.10-1.07%784,332
Jul 13, 20262,884.002,914.902,862.502,900.102,900.10-0.09%1,111,293
Jul 10, 20262,934.002,938.702,896.802,902.802,902.80-0.04%1,093,622
Jul 9, 20262,945.002,963.202,895.502,904.102,904.10-0.68%1,547,534
Jul 8, 20262,921.002,984.902,892.402,924.002,924.00-0.13%2,737,768
Jul 7, 20263,080.003,080.002,920.002,927.802,927.80-12.44%9,059,505
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