Price Data Selection & Download
Trent Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore Trent intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹8345.00
October 14, 2024
NSE Exchange
Share Price All Time Low
₹12.22
May 22, 2003
NSE Exchange
Highest Volume Trading Day
22,823,095
November 27, 2020 • ₹720.30
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
TRENT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹4239.60 | ₹4287.30 | ₹4220.50 | ₹4248.60 | 429,915 |
| 2026-05-26 | ₹4290.00 | ₹4310.30 | ₹4230.00 | ₹4239.60 | 562,260 |
| 2026-05-25 | ₹4341.00 | ₹4362.00 | ₹4290.00 | ₹4300.00 | 584,516 |
| 2026-05-22 | ₹4189.00 | ₹4314.90 | ₹4157.30 | ₹4296.50 | 1,087,977 |
| 2026-05-21 | ₹4135.00 | ₹4190.90 | ₹4052.00 | ₹4170.40 | 748,071 |
| 2026-05-20 | ₹4032.70 | ₹4114.00 | ₹4022.00 | ₹4099.90 | 501,006 |
| 2026-05-19 | ₹4041.00 | ₹4109.70 | ₹4026.10 | ₹4069.60 | 518,757 |
| 2026-05-18 | ₹4051.00 | ₹4068.70 | ₹3980.60 | ₹4032.30 | 1,080,689 |
| 2026-05-15 | ₹4132.40 | ₹4144.40 | ₹4032.00 | ₹4101.30 | 683,781 |
| 2026-05-14 | ₹4099.20 | ₹4166.50 | ₹4099.20 | ₹4132.40 | 670,805 |
| 2026-05-13 | ₹4038.50 | ₹4127.00 | ₹4021.00 | ₹4084.50 | 454,880 |
| 2026-05-12 | ₹4156.00 | ₹4183.50 | ₹4037.60 | ₹4050.60 | 838,385 |
| 2026-05-11 | ₹4227.20 | ₹4239.00 | ₹4153.30 | ₹4181.10 | 447,565 |
| 2026-05-08 | ₹4283.20 | ₹4318.90 | ₹4221.90 | ₹4242.30 | 541,763 |
| 2026-05-07 | ₹4340.80 | ₹4355.00 | ₹4287.70 | ₹4294.10 | 599,368 |
| 2026-05-06 | ₹4157.90 | ₹4324.50 | ₹4156.50 | ₹4289.80 | 1,384,413 |
| 2026-05-05 | ₹4150.10 | ₹4158.50 | ₹4075.60 | ₹4135.40 | 465,168 |
| 2026-05-04 | ₹4135.00 | ₹4193.90 | ₹4067.20 | ₹4158.50 | 680,672 |
| 2026-04-30 | ₹4215.10 | ₹4218.40 | ₹4124.00 | ₹4144.60 | 566,859 |
| 2026-04-29 | ₹4273.00 | ₹4304.70 | ₹4218.70 | ₹4228.30 | 643,572 |
| 2026-04-28 | ₹4260.80 | ₹4269.90 | ₹4202.00 | ₹4253.90 | 895,472 |
| 2026-04-27 | ₹4336.00 | ₹4348.50 | ₹4246.40 | ₹4260.80 | 1,057,820 |
| 2026-04-24 | ₹4260.00 | ₹4344.00 | ₹4200.00 | ₹4297.30 | 1,622,094 |
| 2026-04-23 | ₹4440.00 | ₹4479.40 | ₹4225.00 | ₹4251.40 | 4,802,737 |
| 2026-04-22 | ₹4436.00 | ₹4498.00 | ₹4336.60 | ₹4434.50 | 2,596,869 |
| 2026-04-21 | ₹4264.00 | ₹4444.50 | ₹4242.80 | ₹4390.50 | 2,438,074 |
| 2026-04-20 | ₹4150.00 | ₹4277.00 | ₹4127.70 | ₹4242.80 | 2,228,155 |
| 2026-04-17 | ₹4100.80 | ₹4167.60 | ₹4090.00 | ₹4107.70 | 1,248,606 |
| 2026-04-16 | ₹4019.70 | ₹4095.30 | ₹3945.10 | ₹4083.30 | 1,392,767 |
| 2026-04-15 | ₹3914.00 | ₹3999.00 | ₹3910.00 | ₹3978.20 | 753,162 |
| 2026-04-13 | ₹3838.50 | ₹3899.80 | ₹3813.00 | ₹3875.40 | 426,185 |
| 2026-04-10 | ₹3880.00 | ₹3969.00 | ₹3871.30 | ₹3916.50 | 1,186,264 |
| 2026-04-09 | ₹3908.00 | ₹3938.50 | ₹3841.20 | ₹3850.70 | 749,640 |
| 2026-04-08 | ₹3960.00 | ₹3999.00 | ₹3891.80 | ₹3905.00 | 1,425,604 |
| 2026-04-07 | ₹3818.20 | ₹3898.80 | ₹3776.30 | ₹3823.00 | 1,992,402 |
| 2026-04-06 | ₹3634.90 | ₹3869.50 | ₹3634.90 | ₹3833.60 | 4,877,807 |
| 2026-04-02 | ₹3435.00 | ₹3567.40 | ₹3400.20 | ₹3550.60 | 1,131,209 |
| 2026-04-01 | ₹3447.00 | ₹3539.90 | ₹3398.00 | ₹3526.50 | 1,628,959 |
| 2026-03-30 | ₹3300.00 | ₹3383.60 | ₹3275.50 | ₹3295.80 | 1,835,877 |
| 2026-03-27 | ₹3451.00 | ₹3505.90 | ₹3373.60 | ₹3399.60 | 1,288,297 |
| 2026-03-25 | ₹3415.60 | ₹3532.30 | ₹3390.00 | ₹3478.90 | 1,086,467 |
| 2026-03-24 | ₹3450.10 | ₹3451.00 | ₹3341.10 | ₹3365.60 | 898,547 |
| 2026-03-23 | ₹3502.20 | ₹3502.20 | ₹3340.30 | ₹3356.70 | 959,711 |
| 2026-03-20 | ₹3509.00 | ₹3598.00 | ₹3506.40 | ₹3559.60 | 837,217 |
| 2026-03-19 | ₹3600.00 | ₹3600.00 | ₹3472.60 | ₹3481.90 | 698,240 |
| 2026-03-18 | ₹3636.00 | ₹3720.00 | ₹3621.00 | ₹3640.90 | 645,425 |
| 2026-03-17 | ₹3593.00 | ₹3653.00 | ₹3550.00 | ₹3634.50 | 742,068 |
| 2026-03-16 | ₹3487.80 | ₹3612.40 | ₹3427.90 | ₹3596.10 | 1,303,919 |
| 2026-03-13 | ₹3509.90 | ₹3583.60 | ₹3470.20 | ₹3487.80 | 1,215,870 |
| 2026-03-12 | ₹3603.00 | ₹3603.10 | ₹3502.50 | ₹3533.60 | 989,163 |
| 2026-03-11 | ₹3715.00 | ₹3727.10 | ₹3608.70 | ₹3627.40 | 684,748 |
| 2026-03-10 | ₹3749.90 | ₹3749.90 | ₹3690.00 | ₹3715.30 | 726,096 |
| 2026-03-09 | ₹3608.90 | ₹3701.50 | ₹3580.00 | ₹3689.40 | 956,936 |
| 2026-03-06 | ₹3785.00 | ₹3829.00 | ₹3715.80 | ₹3722.80 | 365,100 |
| 2026-03-05 | ₹3765.00 | ₹3804.80 | ₹3713.50 | ₹3790.90 | 715,303 |
| 2026-03-04 | ₹3790.30 | ₹3798.00 | ₹3721.00 | ₹3756.80 | 811,173 |
| 2026-03-02 | ₹3755.50 | ₹3887.60 | ₹3755.00 | ₹3848.50 | 801,446 |
| 2026-02-27 | ₹3856.00 | ₹3930.00 | ₹3840.00 | ₹3899.50 | 976,499 |
| 2026-02-26 | ₹3922.00 | ₹3946.70 | ₹3842.90 | ₹3856.00 | 1,094,939 |
| 2026-02-25 | ₹3939.80 | ₹3964.50 | ₹3900.00 | ₹3922.00 | 395,546 |
| 2026-02-24 | ₹4060.00 | ₹4060.10 | ₹3900.00 | ₹3931.30 | 709,985 |
| 2026-02-23 | ₹4085.00 | ₹4119.90 | ₹4040.00 | ₹4054.90 | 674,204 |
| 2026-02-20 | ₹4064.80 | ₹4125.00 | ₹4041.70 | ₹4091.00 | 338,564 |
| 2026-02-19 | ₹4181.00 | ₹4181.10 | ₹4053.00 | ₹4067.90 | 587,295 |
| 2026-02-18 | ₹4171.90 | ₹4201.00 | ₹4137.00 | ₹4187.20 | 372,954 |
| 2026-02-17 | ₹4215.00 | ₹4224.90 | ₹4130.00 | ₹4171.90 | 392,842 |
| 2026-02-16 | ₹4234.00 | ₹4298.00 | ₹4202.50 | ₹4229.50 | 698,727 |
| 2026-02-13 | ₹4247.10 | ₹4299.00 | ₹4195.10 | ₹4252.00 | 665,095 |
| 2026-02-12 | ₹4218.90 | ₹4298.40 | ₹4182.80 | ₹4285.60 | 947,446 |
| 2026-02-11 | ₹4205.00 | ₹4228.00 | ₹4132.70 | ₹4218.90 | 567,174 |
| 2026-02-10 | ₹4190.00 | ₹4204.90 | ₹4157.60 | ₹4184.40 | 649,920 |
| 2026-02-09 | ₹4117.00 | ₹4238.60 | ₹4097.90 | ₹4171.20 | 995,086 |
| 2026-02-06 | ₹4144.40 | ₹4157.00 | ₹4044.40 | ₹4113.80 | 1,115,797 |
| 2026-02-05 | ₹3973.40 | ₹4142.40 | ₹3863.00 | ₹4131.30 | 3,837,832 |
| 2026-02-04 | ₹3834.00 | ₹4070.00 | ₹3805.00 | ₹4012.60 | 1,925,540 |
| 2026-02-03 | ₹3900.00 | ₹3900.10 | ₹3791.10 | ₹3822.80 | 744,015 |
| 2026-02-02 | ₹3729.00 | ₹3729.90 | ₹3645.00 | ₹3720.90 | 1,046,808 |
| 2026-02-01 | ₹3785.50 | ₹3804.90 | ₹3695.00 | ₹3729.00 | 610,655 |
| 2026-01-30 | ₹3815.00 | ₹3841.80 | ₹3751.10 | ₹3785.50 | 1,070,238 |
| 2026-01-29 | ₹3850.00 | ₹3857.70 | ₹3758.00 | ₹3823.80 | 769,662 |
| 2026-01-28 | ₹3808.00 | ₹3874.50 | ₹3801.10 | ₹3864.00 | 646,525 |
| 2026-01-27 | ₹3776.60 | ₹3818.00 | ₹3718.10 | ₹3795.10 | 996,913 |
| 2026-01-23 | ₹3840.00 | ₹3840.00 | ₹3744.00 | ₹3755.90 | 474,377 |
| 2026-01-22 | ₹3774.60 | ₹3848.90 | ₹3767.60 | ₹3803.80 | 1,166,339 |
| 2026-01-21 | ₹3836.00 | ₹3846.10 | ₹3693.10 | ₹3764.40 | 1,431,168 |
| 2026-01-20 | ₹3963.00 | ₹3963.90 | ₹3819.30 | ₹3836.10 | 912,749 |
| 2026-01-19 | ₹3899.60 | ₹3955.90 | ₹3881.00 | ₹3945.60 | 622,614 |
| 2026-01-16 | ₹3910.00 | ₹3977.80 | ₹3890.00 | ₹3899.70 | 867,266 |
| 2026-01-14 | ₹3906.00 | ₹3950.00 | ₹3886.20 | ₹3932.20 | 721,954 |
| 2026-01-13 | ₹4058.00 | ₹4060.00 | ₹3827.80 | ₹3921.90 | 1,652,142 |
| 2026-01-12 | ₹3990.00 | ₹4066.00 | ₹3958.90 | ₹4056.40 | 908,033 |
| 2026-01-09 | ₹3980.00 | ₹4009.00 | ₹3951.00 | ₹3972.90 | 768,954 |
| 2026-01-08 | ₹4078.80 | ₹4094.50 | ₹3980.00 | ₹3990.40 | 863,189 |
| 2026-01-07 | ₹4050.00 | ₹4071.50 | ₹3988.20 | ₹4060.50 | 1,477,670 |
| 2026-01-06 | ₹4208.30 | ₹4208.30 | ₹3994.00 | ₹4047.60 | 6,144,187 |
| 2026-01-05 | ₹4409.60 | ₹4457.00 | ₹4357.00 | ₹4429.80 | 509,791 |
| 2026-01-02 | ₹4300.00 | ₹4437.90 | ₹4289.60 | ₹4409.60 | 895,709 |
| 2026-01-01 | ₹4279.00 | ₹4308.00 | ₹4255.80 | ₹4297.40 | 374,599 |
Trent Share Price Performance Analysis (Jan 2003 - May 2026)
TRENT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.14%
₹4297.40 → ₹4248.60
Year to Date
Price Volatility
6.81%
Low Volatility
Year to Date
Average Daily Volume
1,082,927
Year to Date Average
NSE Exchange
Trent Share Price History – Frequently Asked Questions
Common questions about TRENT historical data and records. Examine TRENT quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Trent (TRENT)?
The all-time high share price of Trent was ₹8345.0 recorded on October 14, 2024 on the NSE exchange.
What is the all-time low share price of Trent (TRENT)?
The all-time low share price of Trent was ₹12.22 recorded on May 22, 2003 on the NSE exchange.
How can I download TRENT historical share price data?
You can download Trent historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRENT shares?
The highest trading volume day for Trent was 22,823,095 shares traded on November 27, 2020 on the NSE exchange, with share price at ₹720.3.