Trent Limited (NSE:TRENT)
India
· Delayed Price · Currency is INR 4,183.10
-32.70 (-0.78%)
At close: Dec 5, 2025
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,215.00 | 4,225.00 | 4,165.00 | 4,183.10 | 4,183.10 | -0.78% | 679,735 |
| Dec 4, 2025 | 4,188.10 | 4,234.80 | 4,161.10 | 4,215.80 | 4,215.80 | 0.66% | 427,254 |
| Dec 3, 2025 | 4,226.00 | 4,226.30 | 4,158.00 | 4,188.20 | 4,188.20 | -0.91% | 709,367 |
| Dec 2, 2025 | 4,218.10 | 4,239.60 | 4,203.00 | 4,226.50 | 4,226.50 | 0.25% | 491,997 |
| Dec 1, 2025 | 4,270.00 | 4,285.00 | 4,199.90 | 4,215.90 | 4,215.90 | -0.81% | 542,859 |
| Nov 28, 2025 | 4,276.10 | 4,283.20 | 4,236.80 | 4,250.40 | 4,250.40 | -0.37% | 549,814 |
| Nov 27, 2025 | 4,305.50 | 4,320.10 | 4,244.00 | 4,266.10 | 4,266.10 | -0.61% | 669,342 |
| Nov 26, 2025 | 4,246.50 | 4,352.60 | 4,246.50 | 4,292.40 | 4,292.40 | 1.14% | 804,098 |
| Nov 25, 2025 | 4,310.90 | 4,319.50 | 4,235.80 | 4,243.90 | 4,243.90 | -1.55% | 1,019,740 |
| Nov 24, 2025 | 4,370.00 | 4,370.00 | 4,299.00 | 4,310.90 | 4,310.90 | -1.11% | 1,144,110 |
| Nov 21, 2025 | 4,397.00 | 4,397.00 | 4,355.00 | 4,359.10 | 4,359.10 | -0.68% | 411,274 |
| Nov 20, 2025 | 4,352.20 | 4,417.80 | 4,352.10 | 4,388.90 | 4,388.90 | 0.69% | 513,726 |
| Nov 19, 2025 | 4,380.00 | 4,388.90 | 4,330.90 | 4,358.90 | 4,358.90 | -0.35% | 593,957 |
| Nov 18, 2025 | 4,404.60 | 4,409.90 | 4,359.90 | 4,374.00 | 4,374.00 | -0.69% | 316,742 |
| Nov 17, 2025 | 4,391.90 | 4,414.10 | 4,375.00 | 4,404.60 | 4,404.60 | 0.31% | 551,524 |
| Nov 14, 2025 | 4,335.00 | 4,399.90 | 4,327.00 | 4,391.20 | 4,391.20 | 1.50% | 808,967 |
| Nov 13, 2025 | 4,378.00 | 4,402.90 | 4,312.90 | 4,326.40 | 4,326.40 | -1.13% | 926,858 |
| Nov 12, 2025 | 4,330.00 | 4,396.70 | 4,295.00 | 4,375.80 | 4,375.80 | 1.39% | 937,925 |
| Nov 11, 2025 | 4,295.00 | 4,365.00 | 4,263.10 | 4,315.80 | 4,315.80 | 0.75% | 1,802,510 |
| Nov 10, 2025 | 4,568.00 | 4,579.90 | 4,262.60 | 4,283.70 | 4,283.70 | -7.43% | 6,807,962 |
| Nov 7, 2025 | 4,679.50 | 4,708.10 | 4,611.20 | 4,627.30 | 4,627.30 | -1.11% | 543,059 |
| Nov 6, 2025 | 4,660.60 | 4,704.10 | 4,635.00 | 4,679.20 | 4,679.20 | 0.40% | 476,465 |
| Nov 4, 2025 | 4,720.00 | 4,724.90 | 4,646.00 | 4,660.60 | 4,660.60 | -1.12% | 475,909 |
| Nov 3, 2025 | 4,694.30 | 4,720.00 | 4,655.20 | 4,713.40 | 4,713.40 | 0.41% | 292,566 |
| Oct 31, 2025 | 4,745.00 | 4,748.90 | 4,685.20 | 4,694.30 | 4,694.30 | -1.06% | 498,496 |
| Oct 30, 2025 | 4,781.10 | 4,784.80 | 4,724.00 | 4,744.50 | 4,744.50 | -0.76% | 346,569 |
| Oct 29, 2025 | 4,735.00 | 4,788.00 | 4,735.00 | 4,780.60 | 4,780.60 | 1.17% | 305,268 |
| Oct 28, 2025 | 4,800.60 | 4,828.40 | 4,692.50 | 4,725.40 | 4,725.40 | -1.53% | 616,890 |
| Oct 27, 2025 | 4,810.00 | 4,831.70 | 4,786.40 | 4,798.70 | 4,798.70 | 0.19% | 414,172 |
| Oct 24, 2025 | 4,796.00 | 4,806.90 | 4,760.00 | 4,789.60 | 4,789.60 | 0.13% | 519,615 |
| Oct 23, 2025 | 4,800.00 | 4,866.50 | 4,766.90 | 4,783.30 | 4,783.30 | -0.16% | 769,642 |
| Oct 21, 2025 | 4,827.00 | 4,839.00 | 4,772.00 | 4,791.10 | 4,791.10 | -0.23% | 82,502 |
| Oct 20, 2025 | 4,821.90 | 4,835.30 | 4,772.00 | 4,802.30 | 4,802.30 | -0.25% | 610,816 |
| Oct 17, 2025 | 4,793.40 | 4,850.00 | 4,747.00 | 4,814.40 | 4,814.40 | 0.44% | 1,243,932 |
| Oct 16, 2025 | 4,743.00 | 4,808.50 | 4,727.60 | 4,793.40 | 4,793.40 | 1.46% | 1,140,794 |
| Oct 15, 2025 | 4,617.20 | 4,752.10 | 4,610.10 | 4,724.20 | 4,724.20 | 2.32% | 1,298,534 |
| Oct 14, 2025 | 4,690.00 | 4,700.00 | 4,598.60 | 4,617.20 | 4,617.20 | -1.38% | 913,650 |
| Oct 13, 2025 | 4,677.10 | 4,695.00 | 4,626.00 | 4,681.60 | 4,681.60 | -0.20% | 602,116 |
| Oct 10, 2025 | 4,670.00 | 4,729.90 | 4,652.10 | 4,691.10 | 4,691.10 | 0.65% | 735,165 |
| Oct 9, 2025 | 4,630.00 | 4,676.90 | 4,601.20 | 4,660.90 | 4,660.90 | 0.96% | 749,429 |
| Oct 8, 2025 | 4,709.00 | 4,746.00 | 4,606.40 | 4,616.60 | 4,616.60 | -1.48% | 1,114,855 |
| Oct 7, 2025 | 4,695.00 | 4,721.90 | 4,590.00 | 4,686.00 | 4,686.00 | -1.91% | 2,789,651 |
| Oct 6, 2025 | 4,817.00 | 4,908.00 | 4,689.60 | 4,777.30 | 4,777.30 | -0.80% | 1,075,080 |
| Oct 3, 2025 | 4,804.00 | 4,836.50 | 4,738.00 | 4,815.70 | 4,815.70 | -0.34% | 1,070,640 |
| Oct 1, 2025 | 4,711.00 | 4,849.90 | 4,701.10 | 4,832.00 | 4,832.00 | 3.30% | 1,270,493 |
| Sep 30, 2025 | 4,744.50 | 4,746.00 | 4,666.00 | 4,677.50 | 4,677.50 | -1.12% | 751,802 |
| Sep 29, 2025 | 4,700.00 | 4,747.00 | 4,686.00 | 4,730.50 | 4,730.50 | 1.10% | 815,624 |
| Sep 26, 2025 | 4,739.00 | 4,775.00 | 4,660.00 | 4,679.00 | 4,679.00 | -1.34% | 1,038,283 |
| Sep 25, 2025 | 4,914.50 | 4,928.50 | 4,710.00 | 4,742.50 | 4,742.50 | -3.15% | 1,518,468 |
| Sep 24, 2025 | 4,938.00 | 4,963.50 | 4,879.50 | 4,897.00 | 4,897.00 | 0.12% | 941,080 |