Trent Limited (TRENT.NS) NSE

4,708.00

+29(+0.62%)

Updated at September 29 01:10PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20254,7394,6794,6794,7754,6601.04M
September 25, 20254,914.54,742.54,742.54,928.54,7101.52M
September 24, 20254,9384,8974,8974,963.54,879.5941,039
September 23, 20255,010.54,8914,8915,019.54,8462.73M
September 22, 20255,089.55,010.55,010.55,1384,990799,543
September 19, 20255,1495,0795,0795,1585,074994,578
September 18, 20255,2155,1445,1445,2255,134810,188
September 17, 20255,1805,197.55,197.55,2485,163.5828,630
September 16, 20255,1545,147.55,147.55,156.55,115703,088
September 15, 20255,1315,1335,1335,1755,109955,394
September 12, 20255,1795,1305,1305,2025,125625,409
September 11, 20255,214.55,1715,1715,214.55,150585,140
September 10, 20255,2505,1935,1935,260.55,171898,647
September 09, 20255,3305,218.55,218.55,3475,2061.01M
September 08, 20255,5405,315.55,315.55,555.55,300876,255
September 05, 20255,5575,528.55,528.55,6175,494622,648
September 04, 20255,5255,5295,5295,6745,5031.41M
September 03, 20255,4165,4795,4795,5005,350832,845
September 02, 20255,4505,4125,4125,4725,386541,160
September 01, 20255,3215,4505,4505,4625,304688,959
August 29, 20255,2395,2985,2985,4115,2301.33M
August 28, 20255,2955,235.55,235.55,2985,215784,213
August 26, 20255,4205,2955,2955,4475,272949,910
August 25, 20255,4605,4235,4235,485.55,404656,081
August 22, 20255,452.55,4185,4185,484.55,404443,698
August 21, 20255,4575,452.55,452.55,5475,439607,289
August 20, 20255,4965,4535,4535,4985,432636,299
August 19, 20255,5505,4965,4965,561.55,465548,359
August 18, 20255,5305,5195,5195,6235,5011.71M
August 14, 20255,4245,370.55,370.55,4405,360697,396
August 13, 20255,365.55,398.55,398.55,4455,360615,538
August 12, 20255,443.55,365.55,365.55,4605,357.5441,837
August 11, 20255,3305,443.55,443.55,4875,306.51.11M
August 08, 20255,3305,3175,3175,3745,238.51.19M
August 07, 20255,2855,303.55,303.55,4405,210.52.29M
August 06, 20255,3505,356.55,356.55,4305,3182.49M
August 05, 20255,2455,317.55,317.55,3565,200976,873
August 04, 20255,2755,2495,2495,2895,162.5790,963
August 01, 20255,0345,1805,1805,275.55,0052.03M
July 31, 20254,9755,0185,0185,0774,964.5752,117
July 30, 20255,011.55,043.55,043.55,073.54,987.5640,911
July 29, 20254,9945,001.55,001.55,0524,957.51.29M
July 28, 20255,0434,9944,9945,109.54,980.51.45M
July 25, 20255,1545,0435,0435,171.55,0331.14M
July 24, 20255,3155,1545,1545,328.55,1411.33M
July 23, 20255,3835,3595,3595,390.55,320521,291
July 22, 20255,409.55,360.55,360.55,4545,351451,549
July 21, 20255,375.55,3765,3765,398.55,349404,842
July 18, 20255,4255,3755,3755,443.55,356.5418,313
July 17, 20255,4005,417.55,417.55,4555,375490,015
July 16, 20255,4155,3825,3825,4705,375716,165
July 15, 20255,329.55,3905,3905,4055,309577,430
July 14, 20255,3685,314.55,314.55,3935,287.5829,279
July 11, 20255,4195,3645,3645,4195,339.5942,151
July 10, 20255,4305,4315,4315,4455,387947,485
July 09, 20255,4405,4085,4085,504.55,400969,114
July 08, 20255,512.55,4405,4405,517.55,3701.7M
July 07, 20255,5005,4995,4995,522.55,440.51.45M
July 04, 20255,6755,4565,4565,7855,3507.52M
July 03, 20256,2346,1916,1916,2586,142.5750,787