Trent Limited (BOM:500251)
India
· Delayed Price · Currency is INR 4,189.35
-25.65 (-0.61%)
At close: Dec 5, 2025
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,202.45 | 4,220.00 | 4,167.10 | 4,189.35 | 4,189.35 | -0.61% | 323,546 |
| Dec 4, 2025 | 4,189.00 | 4,232.90 | 4,164.00 | 4,215.00 | 4,215.00 | 0.63% | 20,836 |
| Dec 3, 2025 | 4,221.65 | 4,224.65 | 4,158.25 | 4,188.65 | 4,188.65 | -0.91% | 281,351 |
| Dec 2, 2025 | 4,229.90 | 4,237.80 | 4,203.05 | 4,227.05 | 4,227.05 | 0.20% | 20,410 |
| Dec 1, 2025 | 4,251.20 | 4,284.45 | 4,202.50 | 4,218.45 | 4,218.45 | -0.76% | 28,070 |
| Nov 28, 2025 | 4,268.85 | 4,281.95 | 4,237.00 | 4,250.85 | 4,250.85 | -0.41% | 20,489 |
| Nov 27, 2025 | 4,318.55 | 4,318.55 | 4,245.00 | 4,268.50 | 4,268.50 | -0.55% | 16,063 |
| Nov 26, 2025 | 4,244.00 | 4,352.50 | 4,244.00 | 4,292.25 | 4,292.25 | 1.13% | 33,912 |
| Nov 25, 2025 | 4,309.00 | 4,314.00 | 4,236.60 | 4,244.30 | 4,244.30 | -1.52% | 17,091 |
| Nov 24, 2025 | 4,365.35 | 4,365.40 | 4,300.00 | 4,309.75 | 4,309.75 | -1.16% | 75,420 |
| Nov 21, 2025 | 4,380.80 | 4,394.00 | 4,354.35 | 4,360.40 | 4,360.40 | -0.65% | 12,148 |
| Nov 20, 2025 | 4,378.90 | 4,416.45 | 4,350.65 | 4,388.85 | 4,388.85 | 0.71% | 10,350 |
| Nov 19, 2025 | 4,375.20 | 4,388.00 | 4,334.00 | 4,358.10 | 4,358.10 | -0.31% | 24,463 |
| Nov 18, 2025 | 4,400.05 | 4,406.35 | 4,360.05 | 4,371.70 | 4,371.70 | -0.86% | 16,810 |
| Nov 17, 2025 | 4,399.00 | 4,413.15 | 4,375.00 | 4,409.60 | 4,409.60 | 0.46% | 26,873 |
| Nov 14, 2025 | 4,343.15 | 4,399.00 | 4,327.00 | 4,389.40 | 4,389.40 | 1.56% | 14,284 |
| Nov 13, 2025 | 4,392.60 | 4,402.00 | 4,299.10 | 4,321.95 | 4,321.95 | -1.19% | 29,920 |
| Nov 12, 2025 | 4,317.15 | 4,395.30 | 4,294.50 | 4,373.85 | 4,373.85 | 1.34% | 57,635 |
| Nov 11, 2025 | 4,295.00 | 4,367.10 | 4,265.00 | 4,316.20 | 4,316.20 | 0.79% | 58,466 |
| Nov 10, 2025 | 4,621.60 | 4,621.60 | 4,264.05 | 4,282.35 | 4,282.35 | -7.41% | 3,210,999 |
| Nov 7, 2025 | 4,655.25 | 4,708.00 | 4,610.00 | 4,624.85 | 4,624.85 | -1.15% | 15,590 |
| Nov 6, 2025 | 4,660.60 | 4,702.95 | 4,637.75 | 4,678.70 | 4,678.70 | 0.40% | 10,232 |
| Nov 4, 2025 | 4,714.65 | 4,727.20 | 4,646.60 | 4,660.20 | 4,660.20 | -1.12% | 6,965 |
| Nov 3, 2025 | 4,693.60 | 4,718.00 | 4,657.10 | 4,712.80 | 4,712.80 | 0.41% | 14,226 |
| Oct 31, 2025 | 4,744.05 | 4,750.85 | 4,686.00 | 4,693.60 | 4,693.60 | -1.06% | 8,748 |
| Oct 30, 2025 | 4,790.55 | 4,790.55 | 4,722.25 | 4,743.95 | 4,743.95 | -0.77% | 35,147 |
| Oct 29, 2025 | 4,717.65 | 4,788.00 | 4,717.65 | 4,780.65 | 4,780.65 | 1.16% | 37,871 |
| Oct 28, 2025 | 4,791.50 | 4,821.25 | 4,693.00 | 4,725.60 | 4,725.60 | -1.54% | 24,555 |
| Oct 27, 2025 | 4,790.00 | 4,832.50 | 4,785.50 | 4,799.35 | 4,799.35 | 0.23% | 12,851 |
| Oct 24, 2025 | 4,790.25 | 4,805.00 | 4,759.85 | 4,788.55 | 4,788.55 | 0.09% | 13,485 |
| Oct 23, 2025 | 4,790.30 | 4,867.00 | 4,765.65 | 4,784.35 | 4,784.35 | -0.12% | 42,633 |
| Oct 21, 2025 | 4,820.05 | 4,839.95 | 4,775.00 | 4,790.10 | 4,790.10 | -0.24% | 4,766 |
| Oct 20, 2025 | 4,820.00 | 4,836.05 | 4,773.00 | 4,801.40 | 4,801.40 | -0.19% | 10,842 |
| Oct 17, 2025 | 4,799.25 | 4,850.00 | 4,750.00 | 4,810.50 | 4,810.50 | 0.45% | 16,956 |
| Oct 16, 2025 | 4,734.05 | 4,807.95 | 4,729.00 | 4,789.10 | 4,789.10 | 1.48% | 31,798 |
| Oct 15, 2025 | 4,600.05 | 4,749.85 | 4,600.05 | 4,719.05 | 4,719.05 | 2.19% | 46,361 |
| Oct 14, 2025 | 4,682.75 | 4,699.00 | 4,601.00 | 4,617.95 | 4,617.95 | -1.38% | 49,183 |
| Oct 13, 2025 | 4,665.05 | 4,694.60 | 4,625.05 | 4,682.55 | 4,682.55 | -0.15% | 18,821 |
| Oct 10, 2025 | 4,681.70 | 4,729.95 | 4,652.50 | 4,689.55 | 4,689.55 | 0.52% | 68,973 |
| Oct 9, 2025 | 4,630.30 | 4,676.85 | 4,602.00 | 4,665.20 | 4,665.20 | 1.03% | 30,720 |
| Oct 8, 2025 | 4,700.85 | 4,744.70 | 4,609.85 | 4,617.80 | 4,617.80 | -1.46% | 70,463 |
| Oct 7, 2025 | 4,699.95 | 4,720.00 | 4,590.90 | 4,686.40 | 4,686.40 | -1.78% | 82,787 |
| Oct 6, 2025 | 4,820.00 | 4,908.30 | 4,693.20 | 4,771.15 | 4,771.15 | -0.91% | 28,911 |
| Oct 3, 2025 | 4,805.00 | 4,833.00 | 4,737.35 | 4,814.90 | 4,814.90 | -0.38% | 71,868 |
| Oct 1, 2025 | 4,690.15 | 4,849.50 | 4,690.15 | 4,833.50 | 4,833.50 | 3.31% | 76,377 |
| Sep 30, 2025 | 4,732.40 | 4,747.00 | 4,668.00 | 4,678.60 | 4,678.60 | -1.13% | 30,381 |
| Sep 29, 2025 | 4,681.65 | 4,747.00 | 4,681.65 | 4,732.10 | 4,732.10 | 1.08% | 62,555 |
| Sep 26, 2025 | 4,741.50 | 4,775.00 | 4,660.50 | 4,681.35 | 4,681.35 | -1.27% | 38,536 |
| Sep 25, 2025 | 4,898.10 | 4,927.45 | 4,712.00 | 4,741.50 | 4,741.50 | -3.19% | 83,350 |
| Sep 24, 2025 | 4,910.05 | 4,965.90 | 4,885.50 | 4,897.50 | 4,897.50 | 0.11% | 48,323 |