Skip to main content
logo
Trent Limited (NSE:TRENT)
India flag India · Delayed Price · Currency is INR
2,924.00
-46.00 (-1.55%)
Aug 21, 2026, 3:14 PM IST

NSE:TRENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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