TRENT.NSTRENT.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3910.00 | $3977.80 | $3890.00 | $3899.70 | 867,251 |
| 1/14/2026 | $3906.00 | $3950.00 | $3886.20 | $3932.20 | 721,954 |
| 1/13/2026 | $4058.00 | $4060.00 | $3827.80 | $3921.90 | 1.65M |
| 1/12/2026 | $3990.00 | $4066.00 | $3958.90 | $4056.40 | 908,044 |
| 1/9/2026 | $3980.00 | $4009.00 | $3951.00 | $3972.90 | 768,954 |
| 1/8/2026 | $4078.80 | $4094.50 | $3980.00 | $3990.40 | 863,189 |
| 1/7/2026 | $4050.00 | $4071.50 | $3988.20 | $4060.50 | 1.48M |
| 1/6/2026 | $4208.30 | $4208.30 | $3994.00 | $4047.60 | 6.14M |
| 1/5/2026 | $4409.60 | $4457.00 | $4357.00 | $4429.80 | 509,791 |
| 1/2/2026 | $4300.00 | $4437.90 | $4289.60 | $4409.60 | 895,709 |
| 1/1/2026 | $4279.00 | $4308.00 | $4255.80 | $4297.40 | 374,599 |
| 12/31/2025 | $4225.00 | $4288.10 | $4212.00 | $4279.00 | 426,359 |
| 12/30/2025 | $4226.00 | $4257.70 | $4187.80 | $4207.70 | 670,540 |
| 12/29/2025 | $4303.20 | $4319.90 | $4211.10 | $4226.00 | 423,139 |
| 12/26/2025 | $4290.00 | $4338.40 | $4263.00 | $4285.30 | 1.03M |
| 12/24/2025 | $4209.00 | $4313.30 | $4183.10 | $4289.60 | 960,632 |
| 12/23/2025 | $4234.00 | $4236.10 | $4176.60 | $4189.40 | 662,345 |
| 12/22/2025 | $4080.00 | $4225.00 | $4063.90 | $4206.80 | 1.32M |
| 12/19/2025 | $4034.00 | $4072.00 | $4025.00 | $4062.20 | 501,005 |
| 12/18/2025 | $4050.00 | $4056.80 | $3993.70 | $4030.00 | 614,346 |
| 12/17/2025 | $4100.10 | $4119.90 | $4036.00 | $4045.20 | 460,322 |
| 12/16/2025 | $4115.00 | $4143.70 | $4085.50 | $4108.70 | 562,479 |
| 12/15/2025 | $4067.00 | $4129.20 | $4012.50 | $4109.00 | 459,769 |
| 12/12/2025 | $4077.90 | $4092.80 | $4049.90 | $4075.40 | 534,723 |
| 12/11/2025 | $4022.00 | $4060.60 | $3930.10 | $4047.50 | 1.82M |
| 12/10/2025 | $4080.00 | $4138.00 | $4010.10 | $4018.30 | 737,740 |
| 12/9/2025 | $4049.60 | $4118.10 | $3988.00 | $4085.40 | 1.67M |
| 12/8/2025 | $4183.10 | $4202.00 | $4075.10 | $4090.50 | 1.04M |
| 12/5/2025 | $4215.00 | $4225.00 | $4165.00 | $4183.10 | 679,735 |
| 12/4/2025 | $4188.10 | $4234.80 | $4161.10 | $4215.80 | 427,254 |
| 12/3/2025 | $4226.00 | $4226.30 | $4158.00 | $4188.20 | 709,367 |
| 12/2/2025 | $4218.10 | $4239.60 | $4203.00 | $4226.50 | 491,997 |
| 12/1/2025 | $4270.00 | $4285.00 | $4199.90 | $4215.90 | 542,859 |
| 11/28/2025 | $4276.10 | $4283.20 | $4236.80 | $4250.40 | 549,814 |
| 11/27/2025 | $4305.50 | $4320.10 | $4244.00 | $4266.10 | 669,342 |
| 11/26/2025 | $4246.50 | $4352.60 | $4246.50 | $4292.40 | 804,098 |
| 11/25/2025 | $4310.90 | $4319.50 | $4235.80 | $4243.90 | 1.02M |
| 11/24/2025 | $4370.00 | $4370.00 | $4299.00 | $4310.90 | 1.14M |
| 11/21/2025 | $4397.00 | $4397.00 | $4355.00 | $4359.10 | 411,274 |
| 11/19/2025 | $4380.00 | $4388.90 | $4330.90 | $4358.90 | 593,957 |
| 11/18/2025 | $4404.60 | $4409.90 | $4359.90 | $4374.00 | 316,818 |
| 11/17/2025 | $4391.90 | $4414.10 | $4375.00 | $4404.60 | 551,524 |
| 11/14/2025 | $4335.00 | $4399.90 | $4327.00 | $4391.20 | 808,967 |
| 11/13/2025 | $4378.00 | $4402.90 | $4312.90 | $4326.40 | 926,858 |
| 11/12/2025 | $4330.00 | $4396.70 | $4295.00 | $4375.80 | 937,925 |
| 11/11/2025 | $4295.00 | $4365.00 | $4263.10 | $4315.80 | 1.80M |
| 11/10/2025 | $4568.00 | $4579.90 | $4262.60 | $4283.70 | 6.81M |
| 11/7/2025 | $4679.50 | $4708.10 | $4611.20 | $4627.30 | 543,059 |
| 11/6/2025 | $4660.60 | $4704.10 | $4635.00 | $4679.20 | 476,465 |
| 11/4/2025 | $4720.00 | $4724.90 | $4646.00 | $4660.60 | 475,909 |
| 11/3/2025 | $4694.30 | $4720.00 | $4655.20 | $4713.40 | 292,566 |
| 10/31/2025 | $4745.00 | $4748.90 | $4685.20 | $4694.30 | 498,496 |
| 10/30/2025 | $4781.10 | $4784.80 | $4724.00 | $4744.50 | 346,569 |
| 10/29/2025 | $4735.00 | $4788.00 | $4735.00 | $4780.60 | 305,268 |
| 10/28/2025 | $4800.60 | $4828.40 | $4692.50 | $4725.40 | 616,890 |
| 10/27/2025 | $4810.00 | $4831.70 | $4786.40 | $4798.70 | 414,172 |
| 10/24/2025 | $4796.00 | $4806.90 | $4760.00 | $4789.60 | 519,615 |
| 10/23/2025 | $4800.00 | $4866.50 | $4766.90 | $4783.30 | 769,642 |
| 10/21/2025 | $4827.00 | $4839.00 | $4772.00 | $4791.10 | 82,502 |
| 10/20/2025 | $4821.90 | $4835.30 | $4772.00 | $4802.30 | 610,816 |