Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Trent Limited (TRENT) Historical Prices

IN:TRENT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20263,042.203,052.152,990.003,042.003,042.00+0.89%39,7870.53
Oct 30, 20263,015.003,059.002,980.003,015.103,015.10+5.20%314,5384.43
Oct 29, 20262,920.002,920.002,832.002,866.002,866.00-1.44%30,8080.43
Oct 28, 20262,840.002,908.002,791.852,908.002,908.00+2.79%35,2760.49
Oct 27, 20262,757.202,829.002,744.052,829.002,829.00+2.40%18,9490.26
Oct 26, 20262,720.102,772.852,692.102,762.702,762.70+1.73%16,7710.23
Oct 23, 20262,772.002,773.102,677.352,715.852,715.85-2.13%73,5421.02
Oct 22, 20262,809.002,813.202,753.002,774.902,774.90-1.56%37,7400.52
Oct 21, 20262,869.552,894.402,801.002,819.002,819.00-2.32%83,7691.17
Oct 20, 20262,886.002,954.502,867.902,886.002,886.00+0.00%00.00
Oct 19, 20262,954.502,954.502,867.902,886.002,886.00-2.43%29,9190.41
Oct 16, 20262,958.602,968.002,917.302,958.002,958.00+0.33%22,8700.31
Oct 15, 20262,965.502,965.502,917.002,948.352,948.35-0.58%25,6000.35
Oct 14, 20262,985.803,004.602,943.002,965.502,965.50-0.69%30,0080.41
Oct 13, 20262,913.002,991.402,904.452,986.002,986.00+2.61%31,0590.42
Oct 12, 20262,923.352,965.502,901.002,910.002,910.00-0.34%55,3820.75
Oct 09, 20262,873.952,930.002,855.402,920.002,920.00+1.42%53,0650.71
Oct 08, 20262,868.852,935.952,868.852,879.002,879.00-0.31%142,8831.95
Oct 07, 20262,900.002,908.102,876.052,888.002,888.00-0.55%72,9931.00
Oct 06, 20262,800.002,914.552,781.102,904.002,904.00+12.78%410,1295.84
Oct 05, 20262,562.002,608.702,562.002,575.002,575.00-0.86%150,3072.12
Oct 02, 20262,597.402,622.202,547.002,597.402,597.40+0.00%00.00
Oct 01, 20262,617.002,622.202,547.002,597.402,597.40-0.98%50,7950.65
Sep 30, 20262,644.852,669.152,620.002,623.102,623.10-0.79%122,7421.53
Sep 29, 20262,628.502,644.002,581.152,644.002,644.00+0.90%116,7581.46
Sep 28, 20262,665.002,665.002,615.502,620.502,620.50-1.71%33,4670.42
Sep 25, 20262,715.052,720.002,647.452,666.002,666.00-1.41%31,5600.39
Sep 24, 20262,767.952,767.952,699.602,704.002,704.00-2.75%22,9730.28
Sep 23, 20262,790.502,793.052,765.002,780.402,780.40+0.25%107,9521.33
Sep 22, 20262,825.002,845.502,755.002,773.502,773.50-1.47%53,5680.65
Sep 21, 20262,822.052,836.602,801.502,815.002,815.00+1.33%19,7710.23
Sep 18, 20262,786.352,820.002,776.102,778.052,778.05-0.64%43,3570.51
Sep 17, 20262,760.052,810.102,760.052,796.002,796.00+0.86%20,6990.24
Sep 16, 20262,731.152,796.302,725.002,772.202,772.20+1.51%106,4511.24
Sep 15, 20262,799.552,814.552,731.002,731.002,731.00-2.62%32,1350.36
Sep 14, 20262,804.402,815.002,757.702,804.402,804.40+0.00%00.00
Sep 11, 20262,797.652,815.002,757.702,804.402,804.40+0.53%459,2305.33
Sep 10, 20262,820.352,831.002,789.702,789.702,789.70-1.12%188,2142.22
Sep 09, 20262,803.952,840.652,783.002,821.302,821.30+1.12%23,6840.28
Sep 08, 20262,810.002,812.002,771.652,790.102,790.10-0.78%14,8760.17
Sep 07, 20262,845.902,855.102,772.302,812.002,812.00-1.16%73,3700.85
Sep 04, 20262,844.852,879.102,835.002,845.002,845.00+1.34%22,9690.27
Sep 03, 20262,862.502,878.202,807.352,807.352,807.35-1.93%36,5860.42
Sep 02, 20262,863.702,871.002,810.152,862.502,862.50+0.43%21,1020.24
Sep 01, 20262,880.102,910.552,850.202,850.202,850.20-1.03%24,7770.28
Aug 31, 20262,885.802,900.002,866.002,880.002,880.00-0.66%186,0932.16
Aug 28, 20262,882.502,910.002,877.002,899.002,899.00+0.83%33,4920.39
Aug 27, 20262,901.302,924.702,865.152,875.002,875.00-1.20%192,2432.29
Aug 26, 20262,950.002,952.902,906.202,910.002,910.00-0.65%15,9920.19
Aug 25, 20262,929.002,936.902,897.002,929.002,929.00+1.10%15,6640.19