Trent Limited TRENT
NSE · India · Retail Trade
INR 2,580.00-41.60 (-1.59%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,621.60 | -0.51% | INR 2,651.10 | INR 2,669.90 | INR 2,618.00 | 785.47K |
| 2026-09-29 | INR 2,635.00 | +0.34% | INR 2,626.00 | INR 2,642.70 | INR 2,580.40 | 1.55M |
| 2026-09-28 | INR 2,626.00 | -1.62% | INR 2,660.00 | INR 2,663.80 | INR 2,615.10 | 636.91K |
| 2026-09-25 | INR 2,669.30 | -1.14% | INR 2,720.00 | INR 2,720.00 | INR 2,646.00 | 1.05M |
| 2026-09-24 | INR 2,700.00 | -2.67% | INR 2,765.00 | INR 2,767.50 | INR 2,699.90 | 556.84K |
| 2026-09-23 | INR 2,774.00 | -0.32% | INR 2,782.90 | INR 2,794.40 | INR 2,764.50 | 839.77K |
| 2026-09-22 | INR 2,782.90 | -1.16% | INR 2,838.70 | INR 2,847.90 | INR 2,754.20 | 764.08K |
| 2026-09-21 | INR 2,815.50 | -0.30% | INR 2,813.90 | INR 2,836.90 | INR 2,801.00 | 593.00K |
| 2026-09-18 | INR 2,824.00 | +1.25% | INR 2,789.30 | INR 2,824.00 | INR 2,776.10 | 925.47K |
| 2026-09-17 | INR 2,789.00 | +0.70% | INR 2,760.00 | INR 2,811.00 | INR 2,760.00 | 459.53K |
| 2026-09-16 | INR 2,769.70 | +1.45% | INR 2,735.40 | INR 2,799.20 | INR 2,723.90 | 620.17K |
| 2026-09-15 | INR 2,730.00 | -2.58% | INR 2,802.40 | INR 2,817.60 | INR 2,730.00 | 494.77K |
| 2026-09-14 | INR 2,802.40 | 0.00% | INR 2,802.40 | INR 2,802.40 | INR 2,802.40 | 0 |
| 2026-09-11 | INR 2,802.40 | -0.58% | INR 2,789.00 | INR 2,816.00 | INR 2,757.50 | 677.90K |
| 2026-09-10 | INR 2,818.70 | -0.05% | INR 2,811.00 | INR 2,835.00 | INR 2,800.00 | 503.80K |
| 2026-09-09 | INR 2,820.00 | +0.95% | INR 2,793.60 | INR 2,841.80 | INR 2,782.00 | 601.99K |
| 2026-09-08 | INR 2,793.60 | -0.74% | INR 2,800.50 | INR 2,812.80 | INR 2,770.40 | 588.83K |
| 2026-09-07 | INR 2,814.50 | -1.35% | INR 2,850.00 | INR 2,854.40 | INR 2,772.50 | 1.02M |
| 2026-09-04 | INR 2,853.00 | +1.33% | INR 2,849.00 | INR 2,879.00 | INR 2,833.20 | 577.39K |
| 2026-09-03 | INR 2,815.60 | -1.29% | INR 2,860.00 | INR 2,879.80 | INR 2,815.60 | 520.97K |
| 2026-09-02 | INR 2,852.30 | -0.09% | INR 2,845.00 | INR 2,873.00 | INR 2,810.00 | 873.64K |
| 2026-09-01 | INR 2,855.00 | -0.86% | INR 2,880.00 | INR 2,911.90 | INR 2,855.00 | 652.24K |
| 2026-08-31 | INR 2,879.90 | -0.62% | INR 2,895.90 | INR 2,901.20 | INR 2,865.10 | 976.93K |
| 2026-08-28 | INR 2,898.00 | +0.68% | INR 2,890.40 | INR 2,911.20 | INR 2,875.80 | 469.91K |
| 2026-08-27 | INR 2,878.50 | -1.02% | INR 2,908.20 | INR 2,923.50 | INR 2,868.20 | 591.21K |
| 2026-08-26 | INR 2,908.20 | -0.74% | INR 2,950.00 | INR 2,954.80 | INR 2,906.20 | 467.32K |
| 2026-08-25 | INR 2,930.00 | +0.86% | INR 2,910.00 | INR 2,938.90 | INR 2,893.80 | 620.20K |
| 2026-08-24 | INR 2,905.00 | -0.65% | INR 2,924.00 | INR 2,938.60 | INR 2,892.20 | 514.00K |
| 2026-08-21 | INR 2,924.00 | -1.55% | INR 2,970.00 | INR 2,976.60 | INR 2,914.00 | 522.24K |
| 2026-08-20 | INR 2,970.00 | +0.58% | INR 2,960.00 | INR 2,978.00 | INR 2,947.10 | 325.29K |
| 2026-08-19 | INR 2,953.00 | +0.37% | INR 2,942.10 | INR 2,972.00 | INR 2,938.00 | 484.12K |
| 2026-08-18 | INR 2,942.10 | -0.13% | INR 2,946.10 | INR 2,980.40 | INR 2,932.10 | 718.32K |
| 2026-08-17 | INR 2,946.00 | -1.07% | INR 2,989.90 | INR 2,989.90 | INR 2,945.00 | 689.11K |
| 2026-08-14 | INR 2,978.00 | -0.40% | INR 2,947.70 | INR 3,020.60 | INR 2,945.00 | 1.65M |
| 2026-08-13 | INR 2,990.00 | +0.10% | INR 2,987.00 | INR 3,011.90 | INR 2,957.00 | 781.98K |
| 2026-08-12 | INR 2,987.00 | -0.43% | INR 3,000.00 | INR 3,019.00 | INR 2,972.90 | 692.69K |
| 2026-08-11 | INR 3,000.00 | -0.83% | INR 3,024.50 | INR 3,029.80 | INR 2,990.30 | 589.61K |
| 2026-08-10 | INR 3,025.00 | +0.93% | INR 3,010.00 | INR 3,047.00 | INR 2,981.00 | 989.59K |
| 2026-08-07 | INR 2,997.00 | -3.54% | INR 3,106.50 | INR 3,106.50 | INR 2,985.60 | 2.47M |
| 2026-08-06 | INR 3,107.10 | -0.70% | INR 3,120.00 | INR 3,244.50 | INR 3,046.20 | 4.40M |
| 2026-08-05 | INR 3,129.00 | +0.69% | INR 3,107.30 | INR 3,140.30 | INR 3,080.10 | 785.85K |
| 2026-08-04 | INR 3,107.70 | +1.89% | INR 3,058.00 | INR 3,111.00 | INR 3,038.00 | 1.53M |
| 2026-08-03 | INR 3,050.00 | +1.47% | INR 3,035.00 | INR 3,050.00 | INR 3,002.90 | 883.21K |
| 2026-07-31 | INR 3,005.90 | +0.22% | INR 3,008.00 | INR 3,026.70 | INR 2,990.90 | 605.22K |
| 2026-07-30 | INR 2,999.20 | -0.20% | INR 3,020.20 | INR 3,042.60 | INR 2,982.00 | 806.91K |
| 2026-07-29 | INR 3,005.20 | +2.54% | INR 2,940.00 | INR 3,010.10 | INR 2,916.50 | 1.01M |
| 2026-07-28 | INR 2,930.70 | -0.26% | INR 2,938.30 | INR 2,945.30 | INR 2,908.80 | 514.39K |
| 2026-07-27 | INR 2,938.30 | +1.65% | INR 2,918.90 | INR 2,953.50 | INR 2,907.10 | 789.07K |
| 2026-07-24 | INR 2,890.50 | +0.55% | INR 2,841.30 | INR 2,913.00 | INR 2,836.00 | 654.17K |
| 2026-07-23 | INR 2,874.80 | -0.43% | INR 2,880.00 | INR 2,930.00 | INR 2,865.00 | 710.24K |
| 2026-07-22 | INR 2,887.30 | -0.26% | INR 2,914.80 | INR 2,914.80 | INR 2,861.30 | 628.55K |
| 2026-07-21 | INR 2,894.70 | -1.07% | INR 2,930.00 | INR 2,934.40 | INR 2,883.10 | 480.35K |
| 2026-07-20 | INR 2,925.90 | +2.94% | INR 2,840.00 | INR 2,935.00 | INR 2,837.00 | 1.56M |
| 2026-07-17 | INR 2,842.40 | -0.62% | INR 2,860.90 | INR 2,873.90 | INR 2,838.20 | 791.07K |
| 2026-07-16 | INR 2,860.20 | -0.26% | INR 2,876.70 | INR 2,905.00 | INR 2,855.00 | 905.52K |
| 2026-07-15 | INR 2,867.70 | -0.05% | INR 2,875.00 | INR 2,897.40 | INR 2,857.40 | 1.03M |
| 2026-07-14 | INR 2,869.10 | -1.07% | INR 2,900.00 | INR 2,900.00 | INR 2,855.20 | 784.33K |
| 2026-07-13 | INR 2,900.10 | -0.09% | INR 2,884.00 | INR 2,914.90 | INR 2,862.50 | 1.11M |
| 2026-07-10 | INR 2,902.80 | -0.04% | INR 2,934.00 | INR 2,938.70 | INR 2,896.80 | 1.09M |
| 2026-07-09 | INR 2,904.10 | -0.68% | INR 2,945.00 | INR 2,963.20 | INR 2,895.50 | 1.55M |
| 2026-07-08 | INR 2,924.00 | -0.13% | INR 2,921.00 | INR 2,984.90 | INR 2,892.40 | 2.74M |
| 2026-07-07 | INR 2,927.80 | -12.44% | INR 3,080.00 | INR 3,080.00 | INR 2,920.00 | 9.06M |
| 2026-07-06 | INR 3,343.80 | +0.10% | INR 3,341.00 | INR 3,365.00 | INR 3,330.10 | 800.66K |
| 2026-07-03 | INR 3,340.60 | +0.69% | INR 3,374.00 | INR 3,399.70 | INR 3,320.00 | 1.50M |
| 2026-07-02 | INR 3,317.80 | +0.84% | INR 3,290.50 | INR 3,344.90 | INR 3,265.00 | 1.09M |
| 2026-07-01 | INR 3,290.30 | +0.23% | INR 3,285.00 | INR 3,296.70 | INR 3,263.00 | 683.23K |
| 2026-06-30 | INR 3,282.60 | +0.75% | INR 3,275.00 | INR 3,295.00 | INR 3,242.40 | 1.51M |
| 2026-06-29 | INR 3,258.30 | +1.31% | INR 3,225.30 | INR 3,312.00 | INR 3,225.30 | 2.68M |
| 2026-06-26 | INR 3,216.20 | 0.00% | INR 3,216.20 | INR 3,216.20 | INR 3,216.20 | 0 |
| 2026-06-25 | INR 3,216.20 | -0.95% | INR 3,270.00 | INR 3,290.90 | INR 3,206.60 | 1.41M |
| 2026-06-24 | INR 3,247.00 | +3.31% | INR 3,158.10 | INR 3,309.20 | INR 3,140.00 | 3.95M |
| 2026-06-23 | INR 3,142.90 | -1.19% | INR 3,172.10 | INR 3,232.00 | INR 3,137.00 | 1.49M |
| 2026-06-22 | INR 3,180.60 | -0.79% | INR 3,209.80 | INR 3,241.80 | INR 3,171.00 | 1.27M |
| 2026-06-19 | INR 3,205.80 | +0.82% | INR 3,182.00 | INR 3,218.80 | INR 3,140.00 | 2.46M |
| 2026-06-18 | INR 3,179.70 | +2.48% | INR 3,125.00 | INR 3,192.00 | INR 3,105.00 | 3.70M |
| 2026-06-17 | INR 3,102.80 | +7.07% | INR 2,905.00 | INR 3,115.00 | INR 2,905.00 | 5.65M |
| 2026-06-16 | INR 2,897.80 | -0.11% | INR 2,915.50 | INR 2,923.20 | INR 2,875.00 | 811.50K |
| 2026-06-15 | INR 2,901.10 | +5.29% | INR 2,791.30 | INR 2,944.50 | INR 2,791.30 | 2.23M |
| 2026-06-12 | INR 2,755.30 | +1.64% | INR 2,758.00 | INR 2,783.90 | INR 2,720.40 | 583.33K |
| 2026-06-11 | INR 2,710.90 | -1.59% | INR 2,748.00 | INR 2,750.00 | INR 2,680.00 | 980.80K |
| 2026-06-10 | INR 2,754.70 | -0.60% | INR 2,785.20 | INR 2,845.50 | INR 2,743.30 | 1.59M |
| 2026-06-09 | INR 2,771.30 | +1.73% | INR 2,731.20 | INR 2,803.80 | INR 2,731.20 | 1.50M |
| 2026-06-08 | INR 2,724.10 | -1.81% | INR 2,740.00 | INR 2,798.00 | INR 2,708.50 | 954.68K |
| 2026-06-05 | INR 2,774.20 | -2.23% | INR 2,830.00 | INR 2,837.50 | INR 2,753.00 | 1.35M |
| 2026-06-04 | INR 2,837.60 | -0.03% | INR 2,830.00 | INR 2,849.00 | INR 2,751.00 | 1.57M |
| 2026-06-03 | INR 2,838.40 | +1.12% | INR 2,813.33 | INR 2,856.53 | INR 2,776.67 | 817.26K |
| 2026-06-02 | INR 2,806.93 | +1.28% | INR 2,703.60 | INR 2,830.20 | INR 2,703.60 | 1.13M |
| 2026-06-01 | INR 2,771.53 | -1.58% | INR 2,822.87 | INR 2,837.40 | INR 2,761.93 | 978.15K |
| 2026-05-29 | INR 2,816.00 | -0.58% | INR 2,840.00 | INR 2,890.47 | INR 2,793.33 | 1.78M |
| 2026-05-28 | INR 2,832.40 | 0.00% | INR 2,832.40 | INR 2,832.40 | INR 2,832.40 | 0 |