UK markets open in 2 hours 40 minutes

Trent Limited (TRENT.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
4,654.00+8.05 (+0.17%)
As of 09:35AM IST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20244,650.004,664.254,620.004,654.004,654.00895
22 May 20244,675.004,715.604,548.004,645.954,645.9514,991
22 May 20243.2 Dividend
21 May 20244,675.054,727.504,625.004,667.154,663.9528,878
17 May 20244,600.004,674.904,556.804,634.454,631.2718,810
16 May 20244,548.604,632.554,540.004,593.404,590.2510,318
15 May 20244,544.954,575.004,508.854,525.104,522.006,905
14 May 20244,475.004,549.004,450.004,539.404,536.2914,434
13 May 20244,452.154,512.004,360.004,472.804,469.738,483
10 May 20244,411.354,483.954,401.954,471.054,467.989,856
09 May 20244,538.554,550.004,380.854,406.904,403.8828,784
08 May 20244,508.504,543.154,473.004,499.504,496.429,092
07 May 20244,537.054,555.004,419.654,501.254,498.1614,463
06 May 20244,574.954,582.504,482.004,508.154,505.0613,509
03 May 20244,697.204,697.204,481.204,523.054,519.9533,353
02 May 20244,414.354,673.504,399.654,645.754,642.5655,423
30 Apr 20244,450.254,669.954,385.054,409.354,406.33216,415
29 Apr 20244,338.254,498.904,058.454,351.454,348.47115,695
26 Apr 20244,349.654,370.004,292.654,304.754,301.8024,663
25 Apr 20244,259.354,348.204,200.004,323.704,320.7439,264
24 Apr 20244,169.954,245.604,169.954,220.954,218.0630,072
23 Apr 20244,215.004,227.454,140.904,157.004,154.1514,713
22 Apr 20244,219.554,306.754,114.354,168.254,165.39225,706
19 Apr 20244,080.404,178.153,963.554,152.554,149.70238,391
18 Apr 20243,985.004,177.853,972.104,093.204,090.3991,751
16 Apr 20243,956.204,033.153,923.103,988.653,985.927,853
15 Apr 20243,801.054,072.653,801.053,962.453,959.7330,859
12 Apr 20244,050.004,113.904,027.154,054.754,051.9789,714
10 Apr 20243,924.004,108.003,905.504,024.804,022.0422,618
09 Apr 20243,953.653,953.653,895.003,898.803,896.138,799
08 Apr 20243,936.003,978.003,925.553,931.353,928.6523,213
05 Apr 20244,019.904,053.103,914.353,938.153,935.4515,819
04 Apr 20243,949.004,028.003,916.104,001.253,998.5134,330
03 Apr 20243,898.703,943.753,843.753,926.803,924.116,980
02 Apr 20243,898.853,906.703,871.703,889.553,886.889,651
01 Apr 20243,962.153,988.053,868.453,885.753,883.0919,240
28 Mar 20243,883.403,974.953,876.653,948.453,945.749,635
27 Mar 20243,909.653,921.503,867.003,873.403,870.7412,481
26 Mar 20243,899.753,939.553,865.503,882.153,879.498,382
22 Mar 20244,001.004,001.153,924.003,948.453,945.745,577
21 Mar 20243,994.454,014.003,960.403,997.403,994.666,643
20 Mar 20243,968.004,001.003,844.453,964.353,961.6320,003
19 Mar 20244,086.554,086.553,943.403,957.503,954.797,732
18 Mar 20244,063.904,081.854,005.704,069.754,066.966,342
15 Mar 20244,049.254,144.953,985.004,060.254,057.4743,230
14 Mar 20243,880.054,104.703,873.904,086.954,084.1530,880
13 Mar 20244,039.104,039.103,877.753,945.703,942.9944,987
12 Mar 20244,030.754,079.903,960.004,009.654,006.9021,992
11 Mar 20243,985.004,243.653,900.104,004.004,001.2574,920
07 Mar 20243,869.503,977.703,842.003,951.303,948.5914,262
06 Mar 20243,899.553,899.553,752.003,869.453,866.8018,386
05 Mar 20243,930.003,931.653,845.053,851.153,848.5117,468
04 Mar 20243,939.653,939.653,840.253,916.803,914.11907,541
01 Mar 20243,901.103,930.653,860.003,900.953,898.2816,538
29 Feb 20243,949.903,950.003,781.903,885.653,882.99288,070
28 Feb 20243,938.103,955.503,883.503,922.353,919.6616,076
27 Feb 20243,855.203,994.703,855.003,938.103,935.4020,860
26 Feb 20243,885.603,914.753,817.803,843.853,841.2112,356
23 Feb 20243,979.703,979.703,870.003,886.253,883.598,829
22 Feb 20243,901.753,966.603,830.003,952.153,949.4411,430
21 Feb 20244,057.554,057.553,875.003,893.753,891.088,933
20 Feb 20244,067.904,071.004,011.504,025.804,023.046,425
19 Feb 20244,052.954,098.004,013.904,046.454,043.689,621
16 Feb 20243,955.054,035.003,934.754,021.804,019.0424,783
15 Feb 20243,935.004,004.403,872.103,953.553,950.8423,731
14 Feb 20243,800.703,950.003,789.253,934.653,931.9513,205
13 Feb 20243,784.803,879.003,780.003,849.553,846.9141,645
12 Feb 20243,779.253,835.403,700.103,804.853,802.2423,115
09 Feb 20243,804.603,858.203,666.953,758.203,755.6264,602
08 Feb 20243,725.053,935.853,621.253,842.703,840.07552,538
07 Feb 20243,109.853,635.002,956.853,609.253,606.78288,133
06 Feb 20243,026.003,115.403,019.303,034.503,032.42154,900
05 Feb 20243,160.103,183.953,001.503,025.953,023.8831,022
02 Feb 20243,144.053,210.003,113.103,126.453,124.3121,654
01 Feb 20243,086.953,131.003,063.003,101.203,099.0715,482
31 Jan 20243,074.853,104.302,993.053,084.103,081.9917,570
30 Jan 20243,246.653,272.053,030.003,051.303,049.2125,629
29 Jan 20243,237.103,293.603,227.453,245.103,242.886,868
25 Jan 20243,267.003,267.003,180.553,225.153,222.94141,432
24 Jan 20243,150.153,240.003,131.553,222.503,220.297,258
23 Jan 20243,220.953,223.003,150.553,159.953,157.789,915
19 Jan 20243,189.903,217.353,146.553,205.853,203.658,959
18 Jan 2024------
17 Jan 20243,159.903,181.203,120.003,146.003,143.8413,158
16 Jan 20243,200.303,224.853,145.003,164.703,162.5327,209
15 Jan 20243,248.353,248.353,180.003,193.653,191.4616,434
12 Jan 20243,200.003,240.853,163.503,212.753,210.558,136
11 Jan 20243,199.853,212.953,168.553,174.503,172.327,657
10 Jan 20243,129.653,189.503,116.003,172.703,170.5224,824
09 Jan 20243,079.853,142.753,059.053,115.603,113.4612,963
08 Jan 20243,098.853,098.853,036.753,044.003,041.9110,853
05 Jan 20243,099.853,099.853,045.003,066.403,064.3010,637
04 Jan 20243,077.153,108.453,060.853,068.103,066.0014,748
03 Jan 20243,035.053,108.402,990.353,060.203,058.1033,933
02 Jan 20243,039.853,039.852,942.152,995.902,993.859,414
01 Jan 20243,089.603,089.602,996.403,000.202,998.1415,724
29 Dec 20233,049.853,061.403,002.003,056.153,054.059,640
28 Dec 20233,048.853,048.853,004.353,023.703,021.636,036
27 Dec 20232,988.553,059.002,979.703,010.503,008.4413,900
26 Dec 20232,999.802,999.802,965.202,969.752,967.714,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...