Trent Limited (NSE:TRENT)
India · Delayed Price · Currency is INR 4,107.70
+24.40 (0.60%)
Apr 17, 2026, 3:30 PM IST
NSE:TRENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,100.80 | 4,167.60 | 4,090.00 | 4,107.70 | 4,107.70 | 0.60% | 1,248,606 |
| Apr 16, 2026 | 4,019.70 | 4,095.30 | 3,945.10 | 4,083.30 | 4,083.30 | 2.64% | 1,392,767 |
| Apr 15, 2026 | 3,914.00 | 3,999.00 | 3,910.00 | 3,978.20 | 3,978.20 | 2.65% | 753,162 |
| Apr 13, 2026 | 3,838.50 | 3,899.80 | 3,813.00 | 3,875.40 | 3,875.40 | -1.05% | 426,185 |
| Apr 10, 2026 | 3,880.00 | 3,969.00 | 3,871.30 | 3,916.50 | 3,916.50 | 1.71% | 1,186,264 |
| Apr 9, 2026 | 3,908.00 | 3,938.50 | 3,841.20 | 3,850.70 | 3,850.70 | -1.39% | 749,640 |
| Apr 8, 2026 | 3,960.00 | 3,999.00 | 3,891.80 | 3,905.00 | 3,905.00 | 2.14% | 1,425,604 |
| Apr 7, 2026 | 3,818.20 | 3,898.80 | 3,776.30 | 3,823.00 | 3,823.00 | -0.28% | 1,992,402 |
| Apr 6, 2026 | 3,634.90 | 3,869.50 | 3,634.90 | 3,833.60 | 3,833.60 | 7.97% | 4,877,807 |
| Apr 2, 2026 | 3,435.00 | 3,567.40 | 3,400.20 | 3,550.60 | 3,550.60 | 0.68% | 1,131,209 |
| Apr 1, 2026 | 3,447.00 | 3,539.90 | 3,398.00 | 3,526.50 | 3,526.50 | 7.00% | 1,628,959 |
| Mar 30, 2026 | 3,300.00 | 3,383.60 | 3,275.50 | 3,295.80 | 3,295.80 | -3.05% | 1,835,877 |
| Mar 27, 2026 | 3,451.00 | 3,505.90 | 3,373.60 | 3,399.60 | 3,399.60 | -2.28% | 1,288,297 |
| Mar 25, 2026 | 3,415.60 | 3,532.30 | 3,390.00 | 3,478.90 | 3,478.90 | 3.37% | 1,086,467 |
| Mar 24, 2026 | 3,450.10 | 3,451.00 | 3,341.10 | 3,365.60 | 3,365.60 | 0.27% | 898,547 |
| Mar 23, 2026 | 3,502.20 | 3,502.20 | 3,340.30 | 3,356.70 | 3,356.70 | -5.70% | 959,711 |
| Mar 20, 2026 | 3,509.00 | 3,598.00 | 3,506.40 | 3,559.60 | 3,559.60 | 2.23% | 837,217 |
| Mar 19, 2026 | 3,600.00 | 3,600.00 | 3,472.60 | 3,481.90 | 3,481.90 | -4.37% | 698,240 |
| Mar 18, 2026 | 3,636.00 | 3,720.00 | 3,621.00 | 3,640.90 | 3,640.90 | 0.18% | 645,425 |
| Mar 17, 2026 | 3,593.00 | 3,653.00 | 3,550.00 | 3,634.50 | 3,634.50 | 1.07% | 742,068 |
| Mar 16, 2026 | 3,487.80 | 3,612.40 | 3,427.90 | 3,596.10 | 3,596.10 | 3.11% | 1,303,919 |
| Mar 13, 2026 | 3,509.90 | 3,583.60 | 3,470.20 | 3,487.80 | 3,487.80 | -1.30% | 1,215,870 |
| Mar 12, 2026 | 3,603.00 | 3,603.10 | 3,502.50 | 3,533.60 | 3,533.60 | -2.59% | 989,163 |
| Mar 11, 2026 | 3,715.00 | 3,727.10 | 3,608.70 | 3,627.40 | 3,627.40 | -2.37% | 684,748 |
| Mar 10, 2026 | 3,749.90 | 3,749.90 | 3,690.00 | 3,715.30 | 3,715.30 | 0.70% | 726,096 |
| Mar 9, 2026 | 3,608.90 | 3,701.50 | 3,580.00 | 3,689.40 | 3,689.40 | -0.90% | 956,936 |
| Mar 6, 2026 | 3,785.00 | 3,829.00 | 3,715.80 | 3,722.80 | 3,722.80 | -1.80% | 365,100 |
| Mar 5, 2026 | 3,765.00 | 3,804.80 | 3,713.50 | 3,790.90 | 3,790.90 | 0.91% | 715,303 |
| Mar 4, 2026 | 3,790.30 | 3,798.00 | 3,721.00 | 3,756.80 | 3,756.80 | -2.38% | 811,173 |
| Mar 2, 2026 | 3,755.50 | 3,887.60 | 3,755.00 | 3,848.50 | 3,848.50 | -1.31% | 801,446 |
| Feb 27, 2026 | 3,856.00 | 3,930.00 | 3,840.00 | 3,899.50 | 3,899.50 | 1.13% | 976,499 |
| Feb 26, 2026 | 3,922.00 | 3,946.70 | 3,842.90 | 3,856.00 | 3,856.00 | -1.68% | 1,094,939 |
| Feb 25, 2026 | 3,939.80 | 3,964.50 | 3,900.00 | 3,922.00 | 3,922.00 | -0.24% | 395,546 |
| Feb 24, 2026 | 4,060.00 | 4,060.10 | 3,900.00 | 3,931.30 | 3,931.30 | -3.05% | 709,985 |
| Feb 23, 2026 | 4,085.00 | 4,119.90 | 4,040.00 | 4,054.90 | 4,054.90 | -0.88% | 674,204 |
| Feb 20, 2026 | 4,064.80 | 4,125.00 | 4,041.70 | 4,091.00 | 4,091.00 | 0.57% | 338,564 |
| Feb 19, 2026 | 4,181.00 | 4,181.10 | 4,053.00 | 4,067.90 | 4,067.90 | -2.85% | 587,295 |
| Feb 18, 2026 | 4,171.90 | 4,201.00 | 4,137.00 | 4,187.20 | 4,187.20 | 0.37% | 372,954 |
| Feb 17, 2026 | 4,215.00 | 4,224.90 | 4,130.00 | 4,171.90 | 4,171.90 | -1.36% | 392,842 |
| Feb 16, 2026 | 4,234.00 | 4,298.00 | 4,202.50 | 4,229.50 | 4,229.50 | -0.53% | 698,727 |
| Feb 13, 2026 | 4,247.10 | 4,299.00 | 4,195.10 | 4,252.00 | 4,252.00 | -0.78% | 665,095 |
| Feb 12, 2026 | 4,218.90 | 4,298.40 | 4,182.80 | 4,285.60 | 4,285.60 | 1.58% | 947,446 |
| Feb 11, 2026 | 4,205.00 | 4,228.00 | 4,132.70 | 4,218.90 | 4,218.90 | 0.82% | 567,174 |
| Feb 10, 2026 | 4,190.00 | 4,204.90 | 4,157.60 | 4,184.40 | 4,184.40 | 0.32% | 649,920 |
| Feb 9, 2026 | 4,117.00 | 4,238.60 | 4,097.90 | 4,171.20 | 4,171.20 | 1.40% | 995,086 |
| Feb 6, 2026 | 4,144.40 | 4,157.00 | 4,044.40 | 4,113.80 | 4,113.80 | -0.42% | 1,115,797 |
| Feb 5, 2026 | 3,973.40 | 4,142.40 | 3,863.00 | 4,131.30 | 4,131.30 | 2.96% | 3,837,832 |
| Feb 4, 2026 | 3,834.00 | 4,070.00 | 3,805.00 | 4,012.60 | 4,012.60 | 4.96% | 1,925,540 |
| Feb 3, 2026 | 3,900.00 | 3,900.10 | 3,791.10 | 3,822.80 | 3,822.80 | 2.74% | 744,015 |
| Feb 2, 2026 | 3,729.00 | 3,729.90 | 3,645.00 | 3,720.90 | 3,720.90 | -0.22% | 1,046,808 |