Trent Limited - TRENT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,906	3,932.2	3,932.2	3,950	3,886.2	721,933
January 13, 2026	4,058	3,921.9	3,921.9	4,060	3,827.8	1.65M
January 12, 2026	3,990	4,056.4	4,056.4	4,066	3,958.9	908,044
January 09, 2026	3,980	3,972.9	3,972.9	4,009	3,951	768,845
January 08, 2026	4,078.8	3,990.4	3,990.4	4,094.5	3,980	863,153
January 07, 2026	4,050	4,060.5	4,060.5	4,071.5	3,988.2	1.48M
January 06, 2026	4,208.3	4,047.6	4,047.6	4,208.3	3,994	6.14M
January 05, 2026	4,409.6	4,429.8	4,429.8	4,457	4,357	509,791
January 02, 2026	4,300	4,409.6	4,409.6	4,437.9	4,289.6	895,205
January 01, 2026	4,279	4,297.4	4,297.4	4,308	4,255.8	374,599
December 31, 2025	4,225	4,279	4,279	4,288.1	4,212	426,350
December 30, 2025	4,226	4,207.7	4,207.7	4,257.7	4,187.8	670,409
December 29, 2025	4,303.2	4,226	4,226	4,319.9	4,211.1	423,139
December 26, 2025	4,290	4,285.3	4,285.3	4,338.4	4,263	1.03M
December 24, 2025	4,209	4,289.6	4,289.6	4,313.3	4,183.1	960,568
December 23, 2025	4,234	4,189.4	4,189.4	4,236.1	4,176.6	662,306
December 22, 2025	4,080	4,206.8	4,206.8	4,225	4,063.9	1.32M
December 19, 2025	4,034	4,062.2	4,062.2	4,072	4,025	501,003
December 18, 2025	4,050	4,030	4,030	4,056.8	3,993.7	614,346
December 17, 2025	4,100.1	4,045.2	4,045.2	4,119.9	4,036	460,322
December 16, 2025	4,115	4,108.7	4,108.7	4,143.7	4,085.5	562,445
December 15, 2025	4,067	4,109	4,109	4,129.2	4,012.5	459,769
December 12, 2025	4,077.9	4,075.4	4,075.4	4,092.8	4,049.9	534,719
December 11, 2025	4,022	4,047.5	4,047.5	4,060.6	3,930.1	1.82M
December 10, 2025	4,080	4,018.3	4,018.3	4,138	4,010.1	737,734
December 09, 2025	4,049.6	4,085.4	4,085.4	4,118.1	3,988	1.67M
December 08, 2025	4,183.1	4,090.5	4,090.5	4,202	4,075.1	1.04M
December 05, 2025	4,215	4,183.1	4,183.1	4,225	4,165	679,708
December 04, 2025	4,188.1	4,215.8	4,215.8	4,234.8	4,161.1	427,233
December 03, 2025	4,226	4,188.2	4,188.2	4,226.3	4,158	709,134
December 02, 2025	4,218.1	4,226.5	4,226.5	4,239.6	4,203	491,851
December 01, 2025	4,270	4,215.9	4,215.9	4,285	4,199.9	542,859
November 28, 2025	4,276.1	4,250.4	4,250.4	4,283.2	4,236.8	549,811
November 27, 2025	4,305.5	4,266.1	4,266.1	4,320.1	4,244	669,304
November 26, 2025	4,246.5	4,292.4	4,292.4	4,352.6	4,246.5	804,094
November 25, 2025	4,310.9	4,243.9	4,243.9	4,319.5	4,235.8	1.02M
November 24, 2025	4,370	4,310.9	4,310.9	4,370	4,299	1.14M
November 21, 2025	4,397	4,359.1	4,359.1	4,397	4,355	411,268
November 19, 2025	4,380	4,358.9	4,358.9	4,388.9	4,330.9	593,952
November 18, 2025	4,404.6	4,374	4,374	4,409.9	4,359.9	316,818
November 17, 2025	4,391.9	4,404.6	4,404.6	4,414.1	4,375	551,524
November 14, 2025	4,335	4,391.2	4,391.2	4,399.9	4,327	808,728
November 13, 2025	4,378	4,326.4	4,326.4	4,402.9	4,312.9	926,858
November 12, 2025	4,330	4,375.8	4,375.8	4,396.7	4,295	937,925
November 11, 2025	4,295	4,315.8	4,315.8	4,365	4,263.1	1.8M
November 10, 2025	4,568	4,283.7	4,283.7	4,579.9	4,262.6	6.81M
November 07, 2025	4,679.5	4,627.3	4,627.3	4,708.1	4,611.2	542,392
November 06, 2025	4,660.6	4,679.2	4,679.2	4,704.1	4,635	476,444
November 04, 2025	4,720	4,660.6	4,660.6	4,724.9	4,646	475,646
November 03, 2025	4,694.3	4,713.4	4,713.4	4,720	4,655.2	292,566
October 31, 2025	4,745	4,694.3	4,694.3	4,748.9	4,685.2	498,447
October 30, 2025	4,781.1	4,744.5	4,744.5	4,784.8	4,724	346,553
October 29, 2025	4,735	4,780.6	4,780.6	4,788	4,735	305,268
October 28, 2025	4,800.6	4,725.4	4,725.4	4,828.4	4,692.5	616,889
October 27, 2025	4,810	4,798.7	4,798.7	4,831.7	4,786.4	414,172
October 24, 2025	4,796	4,789.6	4,789.6	4,806.9	4,760	519,615
October 23, 2025	4,800	4,783.3	4,783.3	4,866.5	4,766.9	769,642
October 21, 2025	4,827	4,791.1	4,791.1	4,839	4,772	82,502
October 20, 2025	4,821.9	4,802.3	4,802.3	4,835.3	4,772	610,816
October 17, 2025	4,793.4	4,814.4	4,814.4	4,850	4,747	1.24M

Trent Limited (TRENT.NS) NSE