Trent Limited (NSE:TRENT)
India · Delayed Price · Currency is INR 4,242.90
+3.30 (0.08%)
May 27, 2026, 3:29 PM IST
NSE:TRENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,239.60 | 4,287.30 | 4,220.50 | 4,242.90 | - | 0.08% | 429,746 |
| May 26, 2026 | 4,290.00 | 4,310.30 | 4,230.00 | 4,239.60 | 4,239.60 | -1.40% | 562,260 |
| May 25, 2026 | 4,341.00 | 4,362.00 | 4,290.00 | 4,300.00 | 4,300.00 | 0.08% | 584,516 |
| May 22, 2026 | 4,189.00 | 4,314.90 | 4,157.30 | 4,296.50 | 4,296.50 | 3.02% | 1,087,977 |
| May 21, 2026 | 4,135.00 | 4,190.90 | 4,052.00 | 4,170.40 | 4,170.40 | 1.72% | 748,071 |
| May 20, 2026 | 4,032.70 | 4,114.00 | 4,022.00 | 4,099.90 | 4,099.90 | 0.74% | 501,006 |
| May 19, 2026 | 4,041.00 | 4,109.70 | 4,026.10 | 4,069.60 | 4,069.60 | 0.93% | 518,757 |
| May 18, 2026 | 4,051.00 | 4,068.70 | 3,980.60 | 4,032.30 | 4,032.30 | -1.68% | 1,080,689 |
| May 15, 2026 | 4,132.40 | 4,144.40 | 4,032.00 | 4,101.30 | 4,101.30 | -0.75% | 683,781 |
| May 14, 2026 | 4,099.20 | 4,166.50 | 4,099.20 | 4,132.40 | 4,132.40 | 1.17% | 670,805 |
| May 13, 2026 | 4,038.50 | 4,127.00 | 4,021.00 | 4,084.50 | 4,084.50 | 0.84% | 454,880 |
| May 12, 2026 | 4,156.00 | 4,183.50 | 4,037.60 | 4,050.60 | 4,050.60 | -3.12% | 838,385 |
| May 11, 2026 | 4,227.20 | 4,239.00 | 4,153.30 | 4,181.10 | 4,181.10 | -1.44% | 447,565 |
| May 8, 2026 | 4,283.20 | 4,318.90 | 4,221.90 | 4,242.30 | 4,242.30 | -1.21% | 541,763 |
| May 7, 2026 | 4,340.80 | 4,355.00 | 4,287.70 | 4,294.10 | 4,294.10 | 0.10% | 599,368 |
| May 6, 2026 | 4,157.90 | 4,324.50 | 4,156.50 | 4,289.80 | 4,289.80 | 3.73% | 1,384,413 |
| May 5, 2026 | 4,150.10 | 4,158.50 | 4,075.60 | 4,135.40 | 4,135.40 | -0.56% | 465,168 |
| May 4, 2026 | 4,135.00 | 4,193.90 | 4,067.20 | 4,158.50 | 4,158.50 | 0.34% | 680,672 |
| Apr 30, 2026 | 4,215.10 | 4,218.40 | 4,124.00 | 4,144.60 | 4,144.60 | -1.98% | 566,859 |
| Apr 29, 2026 | 4,273.00 | 4,304.70 | 4,218.70 | 4,228.30 | 4,228.30 | -0.60% | 643,572 |
| Apr 28, 2026 | 4,260.80 | 4,269.90 | 4,202.00 | 4,253.90 | 4,253.90 | -0.16% | 895,472 |
| Apr 27, 2026 | 4,336.00 | 4,348.50 | 4,246.40 | 4,260.80 | 4,260.80 | -0.85% | 1,057,820 |
| Apr 24, 2026 | 4,260.00 | 4,344.00 | 4,200.00 | 4,297.30 | 4,297.30 | 1.08% | 1,622,094 |
| Apr 23, 2026 | 4,440.00 | 4,479.40 | 4,225.00 | 4,251.40 | 4,251.40 | -4.13% | 4,802,737 |
| Apr 22, 2026 | 4,436.00 | 4,498.00 | 4,336.60 | 4,434.50 | 4,434.50 | 1.00% | 2,596,869 |
| Apr 21, 2026 | 4,264.00 | 4,444.50 | 4,242.80 | 4,390.50 | 4,390.50 | 3.48% | 2,438,074 |
| Apr 20, 2026 | 4,150.00 | 4,277.00 | 4,127.70 | 4,242.80 | 4,242.80 | 3.29% | 2,228,155 |
| 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 |