Skip to main content
logo
Trent Limited (NSE:TRENT)
India flag India · Delayed Price · Currency is INR
2,811.00
-7.70 (-0.27%)
Sep 11, 2026, 3:15 PM IST

NSE:TRENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,789.002,816.002,757.502,802.402,802.40-0.58%677,898
Sep 10, 20262,811.002,835.002,800.002,818.702,818.70-0.05%503,802
Sep 9, 20262,793.602,841.802,782.002,820.002,820.000.95%601,991
Sep 8, 20262,800.502,812.802,770.402,793.602,793.60-0.74%588,825
Sep 7, 20262,850.002,854.402,772.502,814.502,814.50-1.35%1,021,019
Sep 4, 20262,849.002,879.002,833.202,853.002,853.001.33%577,393
Sep 3, 20262,860.002,879.802,815.602,815.602,815.60-1.29%520,969
Sep 2, 20262,845.002,873.002,810.002,852.302,852.30-0.09%873,641
Sep 1, 20262,880.002,911.902,855.002,855.002,855.00-0.86%652,244
Aug 31, 20262,895.902,901.202,865.102,879.902,879.90-0.62%976,926
Aug 28, 20262,890.402,911.202,875.802,898.002,898.000.68%469,911
Aug 27, 20262,908.202,923.502,868.202,878.502,878.50-1.02%591,208
Aug 26, 20262,950.002,954.802,906.202,908.202,908.20-0.74%467,317
Aug 25, 20262,910.002,938.902,893.802,930.002,930.000.86%620,202
Aug 24, 20262,924.002,938.602,892.202,905.002,905.00-0.65%514,000
Aug 21, 20262,970.002,976.602,914.002,924.002,924.00-1.55%522,242
Aug 20, 20262,960.002,978.002,947.102,970.002,970.000.58%325,293
Aug 19, 20262,942.102,972.002,938.002,953.002,953.000.37%484,117
Aug 18, 20262,946.102,980.402,932.102,942.102,942.10-0.13%718,320
Aug 17, 20262,989.902,989.902,945.002,946.002,946.00-1.07%689,113
Aug 14, 20262,947.703,020.602,945.002,978.002,978.00-0.40%1,648,536
Aug 13, 20262,987.003,011.902,957.002,990.002,990.000.10%781,980
Aug 12, 20263,000.003,019.002,972.902,987.002,987.00-0.43%692,694
Aug 11, 20263,024.503,029.802,990.303,000.003,000.00-0.83%589,607
Aug 10, 20263,010.003,047.002,981.003,025.003,025.000.93%989,590
Aug 7, 20263,106.503,106.502,985.602,997.002,997.00-3.54%2,469,173
Aug 6, 20263,120.003,244.503,046.203,107.103,107.10-0.70%4,403,351
Aug 5, 20263,107.303,140.303,080.103,129.003,129.000.69%785,852
Aug 4, 20263,058.003,111.003,038.003,107.703,107.701.89%1,525,660
Aug 3, 20263,035.003,050.003,002.903,050.003,050.001.47%883,208
Jul 31, 20263,008.003,026.702,990.903,005.903,005.900.22%605,222
Jul 30, 20263,020.203,042.602,982.002,999.202,999.20-0.20%806,910
Jul 29, 20262,940.003,010.102,916.503,005.203,005.202.54%1,012,733
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