Trent share price history

NSE: TRENTBSE: 500251RetailingLarge Cap

Trent Limited · Formerly Lakme · Face value ₹1 · Listed Mar 1983 on BSE, Jun 2004 on NSE

₹2,861.70₹52.20 (1.79%)BSE ₹2,866.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹2,913.90.

29 Oct: open ₹2,900.00, high ₹2,905.00, low ₹2,828.70

52-week range of traded prices to 29 Oct 2026

₹2,183.67Low, 30 Mar 2026₹3,399.70High, 3 Jul 2026

Market cap: ₹1,52,595 Cr60th largest listed
P/E: 80.49
P/B: 19.64
Dividend yield: 0.14%
ROE: 27.3%
ROCE: 31.5%
Debt to equity: 0.06
Volume, NSE: 7,60,12330.7% delivered

Trent share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Trent's share price is on record from 2 Jan 2007, when it closed at ₹58.10, to 29 Oct 2026. Its highest close was ₹5,489.97 on 11 Oct 2024 and its lowest ₹17.21 on 28 Nov 2008, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	2,861.70	+0.3%	3,343.80	2,197.20	2,852.67	3,399.70	2,183.67	28,90,61,457
2025	2,852.67	−39.9%	4,880.67	2,678.87	4,747.33	4,995.37	2,620.07	43,03,57,617
2024	4,748.90	+133.2%	5,489.97	1,996.80	2,041.20	5,563.33	1,960.50	34,40,67,854
2023	2,036.63	+126.1%	2,036.63	784.20	905.33	2,040.23	770.00	22,84,88,327
2022	900.90	+26.9%	1,038.37	673.90	710.00	1,044.00	653.33	26,11,58,720
2021	710.00	+54.9%	793.57	414.37	460.60	806.63	390.00	31,18,87,937
2020	458.40	+30.4%	530.63	268.93	351.33	539.30	243.33	28,79,48,807
2019	351.43	+45.5%	365.93	214.80	241.53	378.60	213.40	6,53,12,570
2018	241.53	+7.5%	251.43	200.10	226.67	261.63	188.00	4,86,69,299
2017	224.77	+68.2%	234.17	131.30	136.67	240.67	130.73	9,49,51,352
2016	133.60	+14.5%	160.97	93.49	118.33	166.53	89.94	5,99,96,001
2015	116.68	+17.4%	117.22	74.50	98.73	118.60	73.00	5,02,55,910
2014	99.35	+17.8%	105.41	63.76	83.87	106.40	63.33	9,80,41,950
2013	84.31	−3.3%	87.92	60.57	87.24	90.60	59.23	6,41,98,050
2012	87.19	+53.8%	87.19	54.08	56.00	88.92	53.42	6,67,95,345
2011	56.71	−11.7%	82.58	51.20	64.37	85.33	50.14	6,36,42,225
2010	64.25	+6.6%	77.83	50.30	60.33	79.76	49.33	15,89,33,535
2009	60.29	+179.0%	60.53	19.39	21.07	66.49	19.00	3,92,57,505
2008	21.61	−58.6%	51.31	17.21	53.45	54.67	15.78	3,88,15,155
2007	52.21	–	58.87	32.20	59.99	60.00	31.67	7,13,64,960

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,861.70	+9.2%	2,615.00	3,004.70	2,545.80	2,21,49,696
Sep 2026	2,621.60	−9.0%	2,880.00	2,911.90	2,580.40	1,52,97,352
Aug 2026	2,879.90	−4.2%	3,035.00	3,244.50	2,865.10	2,11,48,300
Jul 2026	3,005.90	−8.4%	3,285.00	3,399.70	2,836.00	3,09,05,649
Jun 2026	3,282.60	+16.6%	2,822.87	3,312.00	2,680.00	3,85,93,123
May 2026	2,816.00	+1.9%	2,756.67	2,908.00	2,653.73	2,01,97,044
Apr 2026	2,763.07	+25.8%	2,298.00	2,998.67	2,265.33	5,04,96,386
Mar 2026	2,197.20	−15.5%	2,503.67	2,591.73	2,183.67	2,63,42,405
Feb 2026	2,599.67	+3.0%	2,523.67	2,866.00	2,430.00	2,90,20,385
Jan 2026	2,523.67	−11.5%	2,852.67	2,971.33	2,462.07	3,49,11,119
Dec 2025	2,852.67	+0.7%	2,846.67	2,892.27	2,620.07	2,50,89,986
Nov 2025	2,833.60	−9.5%	3,129.53	3,149.93	2,823.87	2,94,69,822
Oct 2025	3,129.53	+0.4%	3,140.67	3,272.00	3,060.00	2,72,52,464
Sep 2025	3,118.33	−11.7%	3,547.33	3,782.67	3,106.67	3,16,49,843
Aug 2025	3,532.00	+5.6%	3,356.00	3,748.67	3,336.67	3,04,70,858
Jul 2025	3,345.33	−19.3%	4,151.00	4,172.00	3,305.00	4,04,84,928
Jun 2025	4,145.00	+10.2%	3,787.33	4,174.00	3,654.00	4,66,25,085
May 2025	3,762.33	+9.1%	3,448.33	3,818.67	3,375.67	2,84,55,245
Apr 2025	3,448.33	−2.9%	3,567.23	3,834.00	2,992.00	5,22,57,639
Mar 2025	3,550.10	+9.8%	3,266.70	3,683.97	3,148.63	3,47,13,515
Feb 2025	3,234.37	−15.7%	3,853.33	4,180.27	3,143.33	4,81,45,946
Jan 2025	3,835.47	−19.2%	4,747.33	4,995.37	3,544.80	3,57,42,290
Dec 2024	4,748.90	+4.8%	4,518.03	4,822.67	4,454.53	2,39,32,583
Nov 2024	4,530.27	−4.7%	4,769.30	4,824.00	4,141.37	3,44,82,353
Oct 2024	4,752.23	−5.9%	5,066.67	5,563.33	4,709.37	2,43,11,262
Sep 2024	5,049.77	+5.8%	4,786.17	5,293.27	4,633.37	3,57,82,623
Aug 2024	4,772.50	+22.6%	3,929.33	4,883.33	3,463.03	4,06,81,809
Jul 2024	3,892.67	+6.6%	3,666.67	3,946.20	3,303.77	1,99,50,867
Jun 2024	3,653.23	+20.2%	3,163.87	3,672.67	2,797.33	2,21,45,072
May 2024	3,039.43	+3.4%	2,939.93	3,185.27	2,905.33	2,62,97,070
Apr 2024	2,939.93	+11.7%	2,649.97	3,113.33	2,562.00	3,18,45,930
Mar 2024	2,632.00	+1.7%	2,616.00	2,829.30	2,500.17	2,35,22,072
Feb 2024	2,587.87	+25.7%	2,059.33	2,733.20	1,970.00	4,40,87,027
Jan 2024	2,057.97	+1.0%	2,041.20	2,196.67	1,960.50	1,70,29,188
Dec 2023	2,036.63	+9.6%	1,858.00	2,040.23	1,834.93	1,86,92,568
Nov 2023	1,858.00	+29.3%	1,442.47	1,873.17	1,432.63	2,78,41,797
Oct 2023	1,436.47	+3.6%	1,382.87	1,443.33	1,296.67	1,55,01,269
Sep 2023	1,386.77	+1.5%	1,373.13	1,456.67	1,341.57	2,28,53,168
Aug 2023	1,365.73	+16.6%	1,173.33	1,386.43	1,113.60	3,16,62,488
Jul 2023	1,171.40	−0.4%	1,183.27	1,194.63	1,104.97	1,02,28,125
Jun 2023	1,176.10	+13.1%	1,043.27	1,189.30	1,033.33	1,49,90,654
May 2023	1,040.30	+14.1%	913.33	1,063.33	912.70	1,62,24,785
Apr 2023	911.83	−0.5%	928.67	937.20	870.80	1,14,60,284
Mar 2023	916.63	+7.6%	857.67	926.00	850.93	1,51,72,001
Feb 2023	852.10	+6.8%	802.67	919.27	794.77	2,24,20,263
Jan 2023	797.73	−11.5%	905.33	905.60	770.00	2,14,40,928
Dec 2022	900.90	−8.2%	982.37	992.00	851.97	1,63,76,216
Nov 2022	981.10	−3.7%	1,029.97	1,044.00	905.80	2,42,73,252
Oct 2022	1,018.60	+7.6%	946.00	1,028.67	902.70	1,54,25,109
Sep 2022	946.67	+0.9%	929.67	999.07	902.00	2,33,32,662
Aug 2022	938.17	+10.9%	845.33	1,015.00	845.33	3,29,65,737
Jul 2022	845.73	+18.1%	716.10	851.23	706.07	1,87,00,337
Jun 2022	716.10	−4.4%	754.67	763.33	672.87	2,07,44,894
May 2022	749.37	−8.5%	813.33	828.57	655.23	2,10,12,635
Apr 2022	818.93	−3.7%	854.00	897.90	787.33	2,17,32,137
Mar 2022	850.33	+15.1%	732.67	876.40	693.33	2,59,32,207
Feb 2022	738.73	+7.4%	688.00	746.00	653.33	1,72,14,222
Jan 2022	687.70	−3.1%	710.00	808.00	667.57	2,34,49,314
Dec 2021	710.00	+5.0%	688.10	724.63	647.07	2,15,93,262
Nov 2021	676.27	+1.1%	676.00	801.80	661.60	3,37,46,010
Oct 2021	668.77	−2.2%	683.90	806.63	659.67	2,84,41,958
Sep 2021	683.90	+1.9%	669.63	700.00	635.33	2,19,89,307
Aug 2021	671.27	+9.1%	615.53	676.63	568.00	3,38,24,156
Jul 2021	615.27	+8.6%	567.60	631.97	558.67	2,63,02,961
Jun 2021	566.57	−0.2%	571.33	596.67	552.63	1,87,28,235
May 2021	567.77	+9.6%	505.33	571.20	490.73	2,79,16,266
Apr 2021	517.80	+3.4%	506.67	529.67	459.33	2,72,07,492
Mar 2021	500.70	−7.1%	546.67	629.80	497.20	3,22,58,537
Feb 2021	539.10	+30.1%	419.33	563.27	416.73	2,27,18,766
Jan 2021	414.37	−9.6%	460.60	470.10	390.00	1,71,60,989
Dec 2020	458.40	−4.5%	488.60	496.73	422.87	3,03,57,513
Nov 2020	480.20	+9.2%	441.90	539.30	418.67	7,67,32,793
Oct 2020	439.70	−1.8%	453.33	475.17	417.87	2,06,90,294
Sep 2020	447.93	+5.1%	418.40	512.67	401.33	2,96,91,470
Aug 2020	426.13	+14.5%	374.33	456.00	362.77	1,93,74,150
Jul 2020	372.07	−9.3%	410.00	429.37	360.40	1,15,55,999
Jun 2020	410.20	+31.2%	320.67	471.33	320.00	2,40,96,095
May 2020	312.57	−7.2%	326.70	329.97	267.37	1,01,24,193
Apr 2020	336.67	+4.3%	317.00	339.93	287.67	1,87,42,160
Mar 2020	322.90	−34.3%	500.33	518.67	243.33	1,86,43,581
Feb 2020	491.47	+24.8%	392.93	536.47	376.00	2,18,49,773
Jan 2020	393.87	+12.1%	351.33	407.97	347.60	60,90,789
Dec 2019	351.43	+1.3%	347.33	378.33	327.30	57,50,634
Nov 2019	347.07	−3.9%	361.40	378.60	321.73	44,73,317
Oct 2019	361.10	+11.9%	320.40	370.00	317.33	37,33,098
Sep 2019	322.60	+3.1%	312.47	352.67	290.67	70,00,863
Aug 2019	312.83	+18.0%	270.00	326.17	268.00	1,08,67,577
Jul 2019	265.10	−9.8%	298.67	309.80	261.20	51,99,552
Jun 2019	293.97	+12.5%	264.60	299.37	255.67	59,41,359
May 2019	261.40	+10.2%	237.97	263.33	236.33	64,89,627
Apr 2019	237.13	−1.7%	242.00	248.47	226.67	40,45,376
Mar 2019	241.27	+11.4%	218.67	266.63	215.93	44,69,292
Feb 2019	216.63	−8.2%	235.67	244.00	213.40	31,52,840
Jan 2019	236.03	−2.3%	241.53	248.80	225.90	41,89,037
Dec 2018	241.53	+8.1%	223.37	248.40	210.03	37,70,355
Nov 2018	223.37	+4.1%	215.37	230.00	212.67	40,77,053
Oct 2018	214.47	−3.5%	222.00	236.87	211.00	30,12,963
Sep 2018	222.17	−9.8%	246.03	256.60	211.23	26,32,377
Aug 2018	246.30	+5.9%	236.83	261.63	230.97	43,29,266
Jul 2018	232.53	+15.4%	202.63	252.00	201.57	56,64,210
Jun 2018	201.50	−8.3%	221.27	222.67	196.50	69,36,701
May 2018	219.77	−6.3%	234.67	239.70	214.80	16,41,332
Apr 2018	234.50	+1.9%	230.00	250.93	225.40	33,09,339
Mar 2018	230.03	+9.2%	210.67	238.67	206.67	49,31,310
Feb 2018	210.70	−0.6%	212.33	219.93	188.00	23,71,220
Jan 2018	212.03	−5.7%	226.67	236.27	206.67	59,93,175
Dec 2017	224.77	−1.5%	230.53	230.57	212.23	42,25,512
Nov 2017	228.30	+15.8%	197.17	240.67	194.33	70,59,857
Oct 2017	197.10	0.0%	198.00	219.30	193.33	58,08,402
Sep 2017	197.07	−0.8%	199.67	217.33	187.53	83,18,430
Aug 2017	198.60	+11.2%	188.67	203.70	173.27	1,06,13,925
Jul 2017	178.53	+13.0%	160.67	181.27	156.77	79,73,847
Jun 2017	158.00	−2.9%	163.33	171.33	151.60	34,89,909
May 2017	162.77	−2.9%	167.60	173.30	157.40	23,67,896
Apr 2017	167.60	−5.7%	179.67	184.40	165.33	40,31,618
Mar 2017	177.80	+9.0%	164.47	180.00	156.73	2,04,86,832
Feb 2017	163.07	+2.5%	159.33	179.60	154.73	77,47,568
Jan 2017	159.17	+19.1%	136.67	174.27	130.73	1,28,27,558
Dec 2016	133.60	+11.2%	122.60	140.67	116.67	69,46,302
Nov 2016	120.17	−11.8%	134.33	139.73	119.40	21,32,499
Oct 2016	136.20	−4.3%	142.30	152.00	130.00	20,89,869
Sep 2016	142.30	−1.9%	145.05	166.53	136.67	44,26,701
Aug 2016	145.05	+18.8%	122.67	146.67	121.00	59,64,795
Jul 2016	122.07	+0.8%	121.66	123.33	115.49	43,71,690
Jun 2016	121.10	+11.1%	108.97	122.96	105.33	49,88,205
May 2016	108.97	−3.8%	114.27	125.27	106.86	1,00,55,730
Apr 2016	113.25	+6.7%	106.47	114.93	104.33	23,80,425
Mar 2016	106.12	+11.3%	97.33	112.00	92.20	55,71,435
Feb 2016	95.36	−8.2%	104.97	105.06	89.94	83,22,375
Jan 2016	103.86	−11.0%	118.33	118.37	101.63	27,45,975
Dec 2015	116.68	+8.3%	107.80	118.60	98.13	63,19,635
Nov 2015	107.72	+15.8%	92.60	110.00	91.58	24,17,250
Oct 2015	93.00	+7.0%	87.33	96.60	85.40	29,51,475
Sep 2015	86.89	+5.4%	82.42	89.33	77.40	66,01,350
Aug 2015	82.42	+1.0%	80.71	90.13	79.34	44,20,710
Jul 2015	81.60	+8.6%	76.00	83.20	74.01	53,76,960
Jun 2015	75.13	−5.4%	79.67	82.00	73.00	21,96,540
May 2015	79.42	+4.6%	76.24	88.53	73.67	39,36,300
Apr 2015	75.91	−22.5%	98.53	100.87	73.00	34,73,865
Mar 2015	97.99	+0.2%	97.80	103.33	94.13	43,42,170
Feb 2015	97.75	+0.5%	97.25	101.80	94.00	34,65,045
Jan 2015	97.25	−2.1%	98.73	101.33	91.45	47,54,610
Dec 2014	99.35	+2.2%	97.33	106.40	90.33	43,60,320
Nov 2014	97.25	+9.9%	88.47	105.06	87.49	74,39,835
Oct 2014	88.50	−3.6%	93.00	96.93	85.74	37,93,230
Sep 2014	91.83	+20.8%	76.10	100.63	75.78	81,06,570
Aug 2014	76.00	−6.2%	81.93	82.80	73.47	58,91,580
Jul 2014	81.00	−3.1%	83.00	87.00	77.11	71,99,325
Jun 2014	83.59	+20.3%	69.67	87.33	69.00	1,43,74,170
May 2014	69.50	+5.8%	65.14	70.20	63.33	88,67,250
Apr 2014	65.71	−4.1%	68.67	69.07	63.84	61,28,100
Mar 2014	68.55	+3.1%	66.53	73.00	65.71	2,45,62,725
Feb 2014	66.49	−8.1%	72.67	72.81	66.13	16,70,235
Jan 2014	72.38	−14.2%	83.87	84.33	70.01	56,48,610
Dec 2013	84.31	+21.3%	70.27	89.39	65.93	2,19,52,335
Nov 2013	69.53	+12.8%	61.98	74.24	60.07	50,35,050
Oct 2013	61.65	−0.4%	61.42	63.33	59.23	37,81,845
Sep 2013	61.92	−1.7%	62.40	65.73	61.20	38,56,095
Aug 2013	63.00	−6.1%	66.47	68.66	60.84	18,37,410
Jul 2013	67.12	+1.3%	66.27	69.93	64.40	21,21,435
Jun 2013	66.25	−7.7%	71.88	72.33	65.00	36,72,435
May 2013	71.76	+0.1%	73.33	74.93	63.40	18,73,650
Apr 2013	71.65	+7.8%	66.67	73.00	64.56	1,25,33,715
Mar 2013	66.48	−10.3%	74.66	76.60	63.09	26,32,650
Feb 2013	74.08	−3.2%	77.20	79.99	71.33	12,65,100
Jan 2013	76.50	−12.3%	87.24	90.60	72.66	36,36,330
Dec 2012	87.19	+7.3%	82.02	88.92	77.55	78,30,165
Nov 2012	81.24	+9.5%	74.20	83.33	72.87	42,41,370
Oct 2012	74.21	−5.1%	77.54	80.40	72.07	31,90,800
Sep 2012	78.20	+11.5%	70.33	82.93	68.20	73,43,490
Aug 2012	70.15	+2.2%	68.33	73.33	66.73	16,37,400
Jul 2012	68.67	+5.0%	64.40	72.37	62.91	60,43,965
Jun 2012	65.41	+6.8%	61.13	67.45	58.33	15,01,140
May 2012	61.25	−0.1%	60.93	63.27	57.55	35,83,740
Apr 2012	61.28	−3.4%	63.86	64.00	57.59	1,04,19,090
Mar 2012	63.46	+0.5%	61.73	64.60	58.55	76,75,665
Feb 2012	63.14	+8.1%	58.73	65.23	57.27	72,81,255
Jan 2012	58.40	+3.0%	56.00	61.33	53.42	60,47,265
Dec 2011	56.71	−14.9%	67.65	68.33	53.47	24,80,415
Nov 2011	66.63	−8.2%	72.00	76.00	60.08	63,26,580
Oct 2011	72.57	−1.0%	72.80	75.99	66.74	17,40,660
Sep 2011	73.31	−1.3%	74.53	79.33	70.02	58,22,325
Aug 2011	74.31	−7.9%	80.00	82.00	70.00	48,49,500
Jul 2011	80.73	+5.7%	76.47	85.33	73.41	1,06,01,430
Jun 2011	76.37	+12.1%	67.47	79.12	66.33	85,06,335
May 2011	68.12	+2.0%	67.20	70.80	63.00	31,47,780
Apr 2011	66.78	+1.9%	65.87	68.67	62.34	39,06,300
Mar 2011	65.51	+18.5%	54.68	66.00	53.42	1,00,57,995
Feb 2011	55.27	−1.9%	55.87	61.27	50.14	39,08,460
Jan 2011	56.37	−12.3%	64.37	64.67	54.57	22,94,445
Dec 2010	64.25	+7.1%	60.80	65.33	56.00	1,32,13,155
Nov 2010	60.01	−11.3%	67.49	70.66	57.77	47,56,680
Oct 2010	67.66	−3.5%	71.20	72.67	64.47	1,16,15,385
Sep 2010	70.11	+2.6%	68.67	79.76	68.67	2,77,70,385
Aug 2010	68.36	+12.1%	61.33	76.60	55.93	5,96,62,290
Jul 2010	60.99	+0.6%	60.33	75.67	58.73	1,85,45,370
Jun 2010	60.60	+12.7%	53.67	63.20	53.08	24,70,575
May 2010	53.79	−0.9%	53.62	56.00	51.38	25,46,805
Apr 2010	54.25	+1.3%	53.67	56.66	52.15	25,60,935
Mar 2010	53.58	+0.4%	52.67	60.31	51.53	98,48,880
Feb 2010	53.34	+0.3%	53.20	56.67	49.33	5,83,260
Jan 2010	53.18	−11.8%	60.33	60.80	52.83	53,59,815
Dec 2009	60.29	+10.1%	55.00	66.49	51.04	28,09,575
Nov 2009	54.74	+23.7%	44.97	55.87	40.94	61,99,920
Oct 2009	44.23	+4.7%	42.27	46.86	40.67	24,46,485
Sep 2009	42.26	+12.7%	36.67	44.66	36.00	35,16,975
Aug 2009	37.51	+9.8%	33.80	38.93	28.00	23,49,210
Jul 2009	34.16	+5.5%	33.33	35.53	28.37	18,88,755
Jun 2009	32.39	−4.6%	32.27	36.13	30.87	20,45,760
May 2009	33.96	+59.1%	21.12	34.67	21.12	15,32,055
Apr 2009	21.34	−3.4%	21.14	26.00	20.41	7,31,475
Mar 2009	22.08	+7.9%	20.00	22.20	19.00	38,16,210
Feb 2009	20.46	−2.6%	22.33	22.33	20.00	44,74,785
Jan 2009	21.00	−2.8%	21.07	23.07	20.13	74,46,300
Dec 2008	21.61	+25.6%	17.07	23.33	16.43	53,55,180
Nov 2008	17.21	−14.7%	20.01	22.13	15.78	8,94,090
Oct 2008	20.17	−32.1%	30.07	33.66	18.67	38,00,595
Sep 2008	29.71	−12.9%	34.33	35.20	28.00	17,38,245
Aug 2008	34.13	+7.1%	31.34	39.00	31.34	67,51,620
Jul 2008	31.87	+1.2%	31.73	34.27	28.08	43,85,055
Jun 2008	31.48	−8.6%	33.48	36.65	30.03	9,77,790
May 2008	34.44	−2.1%	35.67	40.67	31.70	20,08,845
Apr 2008	35.19	+1.3%	35.53	37.47	30.80	11,65,185
Mar 2008	34.73	−8.4%	37.00	39.93	32.73	20,92,620
Feb 2008	37.91	−4.8%	40.00	41.62	34.67	29,05,425
Jan 2008	39.82	−23.7%	53.45	54.67	35.00	67,40,505
Dec 2007	52.21	+48.8%	35.07	55.20	35.07	1,45,38,645
Nov 2007	35.10	+3.7%	34.13	39.11	32.44	61,13,235
Oct 2007	33.86	−10.3%	38.00	41.00	31.67	1,70,31,000
Sep 2007	37.75	−16.4%	44.82	47.00	37.50	66,51,240
Aug 2007	45.14	−2.3%	46.45	46.67	40.51	87,32,220
Jul 2007	46.18	−3.3%	47.41	52.67	46.00	27,12,615
Jun 2007	47.78	+1.0%	47.14	51.40	43.79	22,86,960
May 2007	47.31	−1.7%	48.67	53.33	46.00	15,23,460
Apr 2007	48.13	+5.6%	45.93	49.33	44.81	22,30,110
Mar 2007	45.56	−6.5%	49.67	52.67	42.06	29,13,870
Feb 2007	48.73	−9.9%	54.14	56.70	48.07	38,33,715
Jan 2007	54.08	–	59.99	60.00	53.00	27,97,890

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	2,900.00	2,905.00	2,828.70	2,861.70	2,859.22	7,60,123	30.7%
28 Oct 2026	2,835.00	2,913.90	2,790.70	2,913.90	2,862.19	8,41,288	40.9%
27 Oct 2026	2,754.00	2,828.00	2,745.60	2,820.60	2,804.95	5,43,753	33.2%
26 Oct 2026	2,712.20	2,773.80	2,690.30	2,754.00	2,730.48	8,36,642	49.1%
23 Oct 2026	2,768.00	2,775.20	2,676.20	2,727.50	2,709.59	7,74,553	46.2%
22 Oct 2026	2,801.00	2,816.20	2,754.00	2,775.80	2,777.98	14,18,071	59.4%
21 Oct 2026	2,880.00	2,895.50	2,799.40	2,822.00	2,824.06	7,83,515	55.3%
19 Oct 2026	2,958.00	2,958.00	2,867.00	2,891.60	2,896.79	8,13,750	47.8%
16 Oct 2026	2,954.40	2,969.90	2,916.20	2,958.70	2,947.78	5,21,694	46.9%
15 Oct 2026	2,968.00	2,968.00	2,915.30	2,949.70	2,941.60	8,30,106	49.1%
14 Oct 2026	2,985.00	3,004.70	2,943.30	2,971.00	2,968.47	6,81,750	52.0%
13 Oct 2026	2,913.60	2,989.90	2,905.10	2,987.80	2,959.30	8,93,115	49.1%
12 Oct 2026	2,928.00	2,966.00	2,901.50	2,913.00	2,938.58	6,36,494	32.4%
9 Oct 2026	2,876.30	2,930.50	2,855.00	2,918.20	2,911.76	7,53,581	40.7%
8 Oct 2026	2,873.60	2,936.00	2,868.20	2,876.30	2,905.49	13,48,808	30.5%
7 Oct 2026	2,897.00	2,909.00	2,876.80	2,890.30	2,893.35	13,17,846	32.5%
6 Oct 2026	2,800.00	2,914.00	2,782.30	2,906.00	2,866.61	66,95,372	13.9%
5 Oct 2026	2,580.00	2,608.30	2,572.80	2,580.00	2,587.64	8,02,316	59.8%
1 Oct 2026	2,615.00	2,624.00	2,545.80	2,580.00	2,582.07	8,96,919	56.4%
30 Sep 2026	2,651.10	2,669.90	2,618.00	2,621.60	2,634.92	7,85,465	61.6%
29 Sep 2026	2,626.00	2,642.70	2,580.40	2,635.00	2,609.88	15,48,590	62.1%
28 Sep 2026	2,660.00	2,663.80	2,615.10	2,626.00	2,629.94	6,36,905	56.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Trent bonus and split history

Ex-date	Event	Price factor	What happened
4 Jun 2026	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
12 Sep 2016	Split	0.1000	Each share became 10.
8 May 2007	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.