U.S. Markets closed

Trent Ltd. (TRENT.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
259.55+4.25 (+1.66%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2017257.95261.20255.20259.55259.5527,165
Jul 26, 2017260.00261.00253.75255.30255.3017,113
Jul 25, 2017259.80261.05256.40259.50259.503,838
Jul 24, 2017259.80264.00255.00262.05262.0516,497
Jul 21, 2017260.35263.95254.10258.30258.3011,876
Jul 20, 2017257.40263.40254.80260.35260.3520,255
Jul 19, 2017256.30257.90250.00256.15256.1514,507
Jul 19, 20171 Dividend
Jul 18, 2017255.00263.90252.10253.00252.0021,865
Jul 17, 2017263.80263.80251.85259.15258.1320,707
Jul 14, 2017248.45272.40242.90261.70260.6753,544
Jul 13, 2017247.00253.80244.00248.45247.4727,344
Jul 12, 2017242.00246.00240.00244.35243.3812,993
Jul 11, 2017249.00249.00233.70241.90240.9421,834
Jul 10, 2017251.75254.85245.25247.05246.0739,324
Jul 07, 2017249.70261.00247.00248.30247.3268,042
Jul 06, 2017237.00245.00237.00242.75241.7913,697
Jul 05, 2017238.05238.05234.00235.65234.726,768
Jul 04, 2017241.00242.00235.00236.05235.1211,594
Jul 03, 2017238.00240.70235.85240.05239.107,242
Jun 30, 2017235.00238.00230.00236.50235.576,818
Jun 29, 2017233.15242.05233.15236.80235.8631,730
Jun 28, 2017234.00237.85233.20234.40233.476,570
Jun 27, 2017242.25242.30234.00234.60233.679,573
Jun 23, 2017245.30245.30241.10242.25241.294,817
Jun 22, 2017246.00246.00242.00244.00243.048,377
Jun 21, 2017247.00248.35242.20243.25242.295,295
Jun 20, 2017247.00249.45245.00246.15245.1816,000
Jun 19, 2017248.30249.00243.25245.30244.339,616
Jun 16, 2017252.00252.35247.00248.50247.5214,948
Jun 15, 2017251.90254.00248.00250.65249.6610,044
Jun 14, 2017253.40255.80250.00251.70250.717,674
Jun 13, 2017254.30257.35251.55255.55254.5410,449
Jun 12, 2017250.00254.50245.10253.25252.2512,868
Jun 09, 2017248.00252.00248.00248.95247.975,137
Jun 08, 2017251.00252.20246.55248.80247.828,780
Jun 07, 2017250.35253.35249.45250.95249.969,407
Jun 06, 2017254.00255.00248.10249.45248.4612,986
Jun 05, 2017248.65258.00248.65251.05250.06390,845
Jun 02, 2017246.00251.75245.00248.65247.6711,535
Jun 01, 2017246.00247.90243.70244.50243.537,101
May 31, 2017242.20249.50240.00244.70243.739,465
May 30, 2017245.50247.90241.50243.50242.5410,133
May 29, 2017247.50248.75238.50247.30246.3211,276
May 26, 2017242.00248.05242.00247.25246.274,919
May 25, 2017238.85245.50238.85242.85241.894,951
May 24, 2017243.60245.50239.00240.50239.555,368
May 23, 2017248.15248.15240.00245.45244.487,142
May 22, 2017239.10248.00239.10247.80246.825,672
May 19, 2017250.00250.15241.00243.15242.199,692
May 18, 2017247.95252.00247.00248.05247.075,782
May 17, 2017251.50252.95249.00249.55248.564,711
May 16, 2017253.00256.35249.00251.05250.0613,316
May 15, 2017253.20254.00250.65252.25251.2510,218
May 12, 2017256.50257.00253.10254.75253.746,668
May 11, 2017256.00258.90254.00257.50256.4821,635
May 10, 2017256.00257.00253.00253.95252.956,638
May 09, 2017256.50256.70250.00254.95253.948,460
May 08, 2017258.60259.90252.50254.90253.899,975
May 05, 2017254.40258.15250.00256.55255.5411,988
May 04, 2017253.60258.40253.50254.60253.5912,257
May 03, 2017253.00255.10248.15251.00250.0112,319
May 02, 2017251.00256.00248.95249.70248.719,075
Apr 28, 2017255.70256.00247.00251.00250.0112,657
Apr 27, 2017257.40260.15253.15254.20253.207,223
Apr 26, 2017258.00259.50251.00257.20256.1820,085
Apr 25, 2017261.00262.70256.30257.30256.2815,453
Apr 24, 2017263.55267.40247.25259.30258.2821,724
Apr 21, 2017263.00269.05262.50263.95262.919,925
Apr 20, 2017265.40266.80261.30262.30261.267,651
Apr 19, 2017264.45265.00261.45263.60262.5611,092
Apr 18, 2017267.30269.45261.15262.35261.319,371
Apr 17, 2017269.50271.00264.00264.75263.7012,592
Apr 13, 2017265.60274.05265.15269.50268.4324,803
Apr 12, 2017270.90271.25262.65264.95263.9012,991
Apr 11, 2017269.00272.65268.15269.25268.1920,616
Apr 10, 2017272.60273.65269.80271.25270.1831,852
Apr 07, 2017267.00271.95266.15267.45266.3938,777
Apr 06, 2017270.00271.50267.00269.05267.9928,416
Apr 05, 2017271.95274.45268.90270.95269.8848,127
Apr 03, 2017269.60276.50269.00271.95270.88111,324
Mar 31, 2017260.90269.60253.00265.65264.6075,423
Mar 30, 2017247.60258.50247.00255.35254.3436,366
Mar 29, 2017245.00253.25242.10248.05247.0771,379
Mar 28, 2017240.40248.00239.85245.90244.9323,344
Mar 27, 2017242.85242.85235.30241.60240.6569,305
Mar 24, 2017243.00246.50239.65241.10240.1518,088
Mar 23, 2017244.00246.00241.90243.20242.2420,346
Mar 22, 2017247.95247.95240.20243.55242.5924,353
Mar 21, 2017254.00256.75242.20247.25246.27104,427
Mar 20, 2017249.50254.25244.90251.60250.61114,124
Mar 17, 2017244.20251.70242.10248.00247.0246,531
Mar 16, 2017243.90245.50242.00244.20243.2328,784
Mar 15, 2017244.00244.85238.25241.50240.5523,937
Mar 14, 2017239.75244.80239.75243.25242.2918,438
Mar 10, 2017243.95245.20238.75239.75238.8032,430
Mar 09, 2017243.00244.15239.70240.60239.6521,553
Mar 08, 2017248.00255.45241.00242.15241.19103,037
Mar 07, 2017241.25251.00241.10246.85245.8724,697
Mar 06, 2017242.50244.05239.30242.25241.2921,714
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...