Skip to main content
logo
Trent Limited (NSE:TRENT)
India flag India · Delayed Price · Currency is INR
2,580.00
-41.60 (-1.59%)
Oct 1, 2026, 3:14 PM IST

NSE:TRENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,615.002,624.002,545.802,580.002,580.00-1.59%896,919
Sep 30, 20262,651.102,669.902,618.002,621.602,621.60-0.51%785,465
Sep 29, 20262,626.002,642.702,580.402,635.002,635.000.34%1,548,590
Sep 28, 20262,660.002,663.802,615.102,626.002,626.00-1.62%636,905
Sep 25, 20262,720.002,720.002,646.002,669.302,669.30-1.14%1,054,993
Sep 24, 20262,765.002,767.502,699.902,700.002,700.00-2.67%556,839
Sep 23, 20262,782.902,794.402,764.502,774.002,774.00-0.32%839,769
Sep 22, 20262,838.702,847.902,754.202,782.902,782.90-1.16%764,083
Sep 21, 20262,813.902,836.902,801.002,815.502,815.50-0.30%592,996
Sep 18, 20262,789.302,824.002,776.102,824.002,824.001.25%925,467
Sep 17, 20262,760.002,811.002,760.002,789.002,789.000.70%459,529
Sep 16, 20262,735.402,799.202,723.902,769.702,769.701.45%620,165
Sep 15, 20262,802.402,817.602,730.002,730.002,730.00-2.58%494,769
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