Trent Limited (NSE:TRENT)
India
· Delayed Price · Currency is INR 4,679.00
-63.50 (-1.34%)
Sep 26, 2025, 3:30 PM IST
Trent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,739.00 | 4,775.00 | 4,660.00 | 4,679.00 | 4,679.00 | -1.34% | 1,038,054 |
| 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 |
| Sep 23, 2025 | 5,010.50 | 5,019.50 | 4,846.00 | 4,891.00 | 4,891.00 | -2.38% | 2,734,495 |
| Sep 22, 2025 | 5,089.50 | 5,138.00 | 4,990.00 | 5,010.50 | 5,010.50 | -1.37% | 799,543 |
| Sep 19, 2025 | 5,149.00 | 5,158.00 | 5,074.00 | 5,080.00 | 5,080.00 | -1.24% | 1,105,187 |
| Sep 18, 2025 | 5,215.00 | 5,225.00 | 5,134.00 | 5,144.00 | 5,144.00 | -1.03% | 810,331 |
| Sep 17, 2025 | 5,180.00 | 5,248.00 | 5,163.50 | 5,197.50 | 5,197.50 | 0.97% | 828,630 |
| Sep 16, 2025 | 5,154.00 | 5,156.50 | 5,115.00 | 5,147.50 | 5,147.50 | 0.28% | 703,169 |
| Sep 15, 2025 | 5,131.00 | 5,175.00 | 5,109.00 | 5,133.00 | 5,133.00 | 0.06% | 955,394 |
| Sep 12, 2025 | 5,179.00 | 5,202.00 | 5,125.00 | 5,130.00 | 5,130.00 | -0.79% | 625,409 |
| Sep 11, 2025 | 5,214.50 | 5,214.50 | 5,150.00 | 5,171.00 | 5,171.00 | -0.42% | 585,140 |
| Sep 10, 2025 | 5,250.00 | 5,260.50 | 5,171.00 | 5,193.00 | 5,193.00 | -0.49% | 898,752 |
| Sep 9, 2025 | 5,330.00 | 5,347.00 | 5,206.00 | 5,218.50 | 5,218.50 | -1.82% | 1,014,203 |
| Sep 8, 2025 | 5,540.00 | 5,555.50 | 5,300.00 | 5,315.50 | 5,315.50 | -3.85% | 876,255 |
| Sep 5, 2025 | 5,557.00 | 5,617.00 | 5,494.00 | 5,528.50 | 5,528.50 | -0.01% | 622,758 |
| Sep 4, 2025 | 5,525.00 | 5,674.00 | 5,503.00 | 5,529.00 | 5,529.00 | 0.91% | 1,412,461 |
| Sep 3, 2025 | 5,416.00 | 5,500.00 | 5,350.00 | 5,479.00 | 5,479.00 | 1.24% | 832,845 |
| Sep 2, 2025 | 5,450.00 | 5,472.00 | 5,386.00 | 5,412.00 | 5,412.00 | -0.70% | 541,160 |
| Sep 1, 2025 | 5,321.00 | 5,462.00 | 5,304.00 | 5,450.00 | 5,450.00 | 2.87% | 688,959 |
| Aug 29, 2025 | 5,239.00 | 5,411.00 | 5,230.00 | 5,298.00 | 5,298.00 | 1.19% | 1,333,724 |
| Aug 28, 2025 | 5,295.00 | 5,298.00 | 5,215.00 | 5,235.50 | 5,235.50 | -1.12% | 784,214 |
| Aug 26, 2025 | 5,420.00 | 5,447.00 | 5,272.00 | 5,295.00 | 5,295.00 | -2.36% | 949,915 |
| Aug 25, 2025 | 5,460.00 | 5,485.50 | 5,404.00 | 5,423.00 | 5,423.00 | 0.09% | 656,081 |
| Aug 22, 2025 | 5,452.50 | 5,484.50 | 5,404.00 | 5,418.00 | 5,418.00 | -0.63% | 443,698 |
| Aug 21, 2025 | 5,457.00 | 5,547.00 | 5,439.00 | 5,452.50 | 5,452.50 | -0.01% | 607,314 |
| Aug 20, 2025 | 5,496.00 | 5,498.00 | 5,432.00 | 5,453.00 | 5,453.00 | -0.78% | 636,301 |
| Aug 19, 2025 | 5,550.00 | 5,561.50 | 5,465.00 | 5,496.00 | 5,496.00 | -0.42% | 548,359 |
| Aug 18, 2025 | 5,530.00 | 5,623.00 | 5,501.00 | 5,519.00 | 5,519.00 | 2.77% | 1,714,061 |
| Aug 14, 2025 | 5,424.00 | 5,440.00 | 5,360.00 | 5,370.50 | 5,370.50 | -0.52% | 697,401 |
| Aug 13, 2025 | 5,365.50 | 5,445.00 | 5,360.00 | 5,398.50 | 5,398.50 | 0.62% | 615,620 |
| Aug 12, 2025 | 5,443.50 | 5,460.00 | 5,357.50 | 5,365.50 | 5,365.50 | -1.43% | 441,837 |
| Aug 11, 2025 | 5,330.00 | 5,487.00 | 5,306.50 | 5,443.50 | 5,443.50 | 2.38% | 1,110,381 |
| Aug 8, 2025 | 5,330.00 | 5,374.00 | 5,238.50 | 5,317.00 | 5,317.00 | 0.25% | 1,192,637 |
| Aug 7, 2025 | 5,285.00 | 5,440.00 | 5,210.50 | 5,303.50 | 5,303.50 | -0.99% | 2,293,342 |
| Aug 6, 2025 | 5,350.00 | 5,430.00 | 5,318.00 | 5,356.50 | 5,356.50 | 0.73% | 2,486,662 |
| Aug 5, 2025 | 5,245.00 | 5,356.00 | 5,200.00 | 5,317.50 | 5,317.50 | 1.31% | 976,873 |
| Aug 4, 2025 | 5,275.00 | 5,289.00 | 5,162.50 | 5,249.00 | 5,249.00 | 1.33% | 790,968 |
| Aug 1, 2025 | 5,034.00 | 5,275.50 | 5,005.00 | 5,180.00 | 5,180.00 | 3.23% | 2,034,517 |
| Jul 31, 2025 | 4,975.00 | 5,077.00 | 4,964.50 | 5,018.00 | 5,018.00 | -0.51% | 752,111 |
| Jul 30, 2025 | 5,011.50 | 5,073.50 | 4,987.50 | 5,043.50 | 5,043.50 | 0.84% | 640,920 |
| Jul 29, 2025 | 4,994.00 | 5,052.00 | 4,957.50 | 5,001.50 | 5,001.50 | 0.15% | 1,285,403 |
| Jul 28, 2025 | 5,043.00 | 5,109.50 | 4,980.50 | 4,994.00 | 4,994.00 | -0.97% | 1,450,708 |
| Jul 25, 2025 | 5,154.00 | 5,171.50 | 5,033.00 | 5,043.00 | 5,043.00 | -2.15% | 1,136,699 |
| Jul 24, 2025 | 5,315.00 | 5,328.50 | 5,141.00 | 5,154.00 | 5,154.00 | -3.83% | 1,326,255 |
| Jul 23, 2025 | 5,383.00 | 5,390.50 | 5,320.00 | 5,359.00 | 5,359.00 | -0.03% | 521,291 |
| Jul 22, 2025 | 5,409.50 | 5,454.00 | 5,351.00 | 5,360.50 | 5,360.50 | -0.29% | 451,766 |
| Jul 21, 2025 | 5,375.50 | 5,398.50 | 5,349.00 | 5,376.00 | 5,376.00 | 0.02% | 404,842 |
| Jul 18, 2025 | 5,425.00 | 5,443.50 | 5,356.50 | 5,375.00 | 5,375.00 | -0.78% | 418,316 |
| Jul 17, 2025 | 5,400.00 | 5,455.00 | 5,375.00 | 5,417.50 | 5,417.50 | 0.66% | 490,075 |