Stock Details of TRENT.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 37 |
3406.1500 |
3531.0000 |
3391.3500 |
3478.1000 |
68844 |
2026-03-25 |
| 37 |
3449.0000 |
3451.1500 |
3342.4000 |
3365.9000 |
22857 |
2026-03-24 |
| 37 |
3465.0500 |
3503.8500 |
3340.0000 |
3354.9500 |
57190 |
2026-03-23 |
| 37 |
3519.1499 |
3598.0000 |
3507.5000 |
3565.3501 |
19474 |
2026-03-20 |
| 37 |
3612.8000 |
3612.8000 |
3475.0000 |
3481.6001 |
17014 |
2026-03-19 |
| 37 |
3632.3000 |
3720.0000 |
3623.0000 |
3638.9500 |
53827 |
2026-03-18 |
| 37 |
3592.9500 |
3653.8999 |
3548.7500 |
3636.3501 |
29362 |
2026-03-17 |
| 37 |
3480.2000 |
3611.8000 |
3428.8999 |
3595.4500 |
63048 |
2026-03-16 |
| 37 |
3510.3999 |
3580.0000 |
3470.7000 |
3490.3999 |
146212 |
2026-03-13 |
| 37 |
3619.0500 |
3619.0500 |
3503.2500 |
3532.1499 |
20043 |
2026-03-12 |
| 37 |
3713.1001 |
3727.7500 |
3612.0000 |
3624.2500 |
17087 |
2026-03-11 |
| 37 |
3720.3999 |
3746.7000 |
3689.8000 |
3713.1001 |
39198 |
2026-03-10 |
| 37 |
3650.0000 |
3699.0000 |
3584.8501 |
3688.8000 |
19758 |
2026-03-09 |
| 37 |
3780.1499 |
3827.5500 |
3717.5000 |
3722.5000 |
11740 |
2026-03-06 |
| 37 |
3756.0500 |
3804.5000 |
3711.3999 |
3789.5000 |
15733 |
2026-03-05 |
| 37 |
3790.0500 |
3795.0000 |
3721.1001 |
3755.3501 |
41001 |
2026-03-04 |
| 37 |
3643.6499 |
3885.1001 |
3643.6499 |
3846.3000 |
102703 |
2026-03-02 |
| 37 |
3850.0000 |
3929.6001 |
3840.0000 |
3900.1499 |
44666 |
2026-02-27 |
| 37 |
3924.1001 |
3949.1001 |
3843.0000 |
3857.7500 |
147809 |
2026-02-26 |
| 37 |
3935.0500 |
3964.6499 |
3901.0000 |
3928.1001 |
74747 |
2026-02-25 |
| 37 |
4077.8500 |
4077.8500 |
3905.0000 |
3934.6500 |
34331 |
2026-02-24 |
| 37 |
4088.4000 |
4118.1500 |
4040.0000 |
4053.4000 |
20381 |
2026-02-23 |
| 37 |
4066.4500 |
4124.9500 |
4039.3000 |
4088.7500 |
17012 |
2026-02-20 |
| 37 |
4156.5500 |
4177.4500 |
4051.1000 |
4066.4500 |
16986 |
2026-02-19 |
| 37 |
4164.0500 |
4201.9500 |
4138.6500 |
4186.1500 |
16851 |
2026-02-18 |
| 37 |
4227.3000 |
4227.3000 |
4131.5500 |
4176.9000 |
170653 |
2026-02-17 |
| 37 |
4239.9500 |
4296.0500 |
4201.3500 |
4228.9500 |
21200 |
2026-02-16 |
| 37 |
4249.7500 |
4299.1500 |
4194.7500 |
4251.3500 |
16732 |
2026-02-13 |
| 37 |
4210.3500 |
4299.0000 |
4180.6000 |
4284.7000 |
52042 |
2026-02-12 |
| 37 |
4204.2000 |
4228.0000 |
4132.2500 |
4220.6000 |
37661 |
2026-02-11 |
| 37 |
4181.0000 |
4202.9000 |
4157.0000 |
4184.7500 |
32121 |
2026-02-10 |
| 37 |
4118.9000 |
4238.0000 |
4098.0000 |
4172.5000 |
159213 |
2026-02-09 |
| 37 |
4130.0000 |
4156.3999 |
4046.0000 |
4118.8999 |
66842 |
2026-02-06 |
| 37 |
3999.9500 |
4141.0000 |
3865.1001 |
4131.6001 |
178801 |
2026-02-05 |
| 37 |
3822.7500 |
4070.0000 |
3805.0000 |
4013.2000 |
83618 |
2026-02-04 |
| 37 |
3851.3501 |
3900.0000 |
3793.1001 |
3822.6499 |
40934 |
2026-02-03 |
| 37 |
3731.3000 |
3731.3000 |
3643.7000 |
3719.1001 |
32246 |
2026-02-02 |
| 37 |
3797.6499 |
3804.9500 |
3700.0000 |
3731.3000 |
60820 |
2026-02-01 |
| 37 |
3815.5000 |
3840.1001 |
3751.3501 |
3785.6001 |
20035 |
2026-01-30 |
| 37 |
3862.0000 |
3862.0000 |
3760.0000 |
3823.0500 |
16878 |
2026-01-29 |
| 37 |
3792.3000 |
3873.6001 |
3792.3000 |
3863.3000 |
20982 |
2026-01-28 |
| 37 |
3761.1499 |
3815.0000 |
3718.0500 |
3791.0000 |
21380 |
2026-01-27 |
| 37 |
3818.8000 |
3834.9500 |
3741.9500 |
3754.8999 |
27451 |
2026-01-23 |
| 37 |
3784.7000 |
3847.6001 |
3768.3501 |
3802.8000 |
30324 |
2026-01-22 |
| 37 |
3831.0000 |
3843.1499 |
3694.4500 |
3764.7500 |
40695 |
2026-01-21 |
| 37 |
3963.9500 |
3963.9500 |
3820.0000 |
3833.0000 |
66781 |
2026-01-20 |
| 37 |
3882.4500 |
3957.0000 |
3882.4500 |
3946.8999 |
48417 |
2026-01-19 |
| 37 |
3905.0500 |
3975.0500 |
3890.0000 |
3901.7500 |
18226 |
2026-01-16 |
| 37 |
3917.6001 |
3945.0000 |
3887.5500 |
3930.4500 |
48335 |
2026-01-14 |
| 37 |
4041.2000 |
4060.9500 |
3830.5500 |
3919.5000 |
132191 |
2026-01-13 |
| 37 |
3980.2000 |
4066.0000 |
3959.7500 |
4057.1499 |
52533 |
2026-01-12 |
| 37 |
3987.9000 |
4009.0000 |
3950.6000 |
3975.8000 |
54007 |
2026-01-09 |
| 37 |
4051.7500 |
4092.1000 |
3980.0000 |
3988.7500 |
87355 |
2026-01-08 |
| 37 |
4049.1000 |
4072.9500 |
3990.0000 |
4059.8000 |
110105 |
2026-01-07 |
| 37 |
4219.9000 |
4219.9000 |
3990.0000 |
4047.7000 |
241271 |
2026-01-06 |
| 37 |
4410.0000 |
4455.1000 |
4354.9000 |
4429.4500 |
21484 |
2026-01-05 |
| 37 |
4304.9500 |
4436.7000 |
4291.0000 |
4408.8000 |
278426 |
2026-01-02 |
| 37 |
4278.0500 |
4307.9500 |
4256.9500 |
4297.8000 |
10116 |
2026-01-01 |
| 37 |
4215.1500 |
4286.3500 |
4211.5500 |
4278.0500 |
28357 |
2025-12-31 |
| 37 |
4221.2000 |
4258.0000 |
4196.1000 |
4209.3500 |
15489 |
2025-12-30 |
| 37 |
4292.1500 |
4322.7500 |
4212.8500 |
4225.7000 |
18567 |
2025-12-29 |
| 37 |
4317.2500 |
4338.8000 |
4265.0000 |
4283.8000 |
35994 |
2025-12-26 |
| 37 |
4215.0000 |
4314.0000 |
4182.7998 |
4288.8999 |
171033 |
2025-12-24 |
| 37 |
4225.2002 |
4242.0000 |
4178.1499 |
4189.9502 |
13680 |
2025-12-23 |
| 37 |
4081.0000 |
4219.8999 |
4065.0000 |
4206.3501 |
27157 |
2025-12-22 |
| 37 |
4031.0000 |
4070.8999 |
4025.8000 |
4061.7500 |
6242 |
2025-12-19 |
| 37 |
4033.2500 |
4056.7000 |
3995.0000 |
4029.3000 |
55686 |
2025-12-18 |
| 37 |
4102.1001 |
4115.0000 |
4032.1499 |
4043.5000 |
76408 |
2025-12-17 |
| 37 |
4130.6499 |
4142.0000 |
4085.6499 |
4109.7500 |
26024 |
2025-12-16 |
| 37 |
4051.6001 |
4128.3999 |
4013.0000 |
4105.2500 |
54394 |
2025-12-15 |
| 37 |
4080.0000 |
4090.6499 |
4051.0000 |
4072.9500 |
67266 |
2025-12-12 |
| 37 |
4046.5500 |
4058.0500 |
3931.4500 |
4045.2500 |
87601 |
2025-12-11 |
| 37 |
4056.5500 |
4136.0000 |
4012.0000 |
4018.0000 |
47782 |
2025-12-10 |
| 37 |
4050.0000 |
4116.0000 |
3986.3999 |
4085.7000 |
53285 |
2025-12-09 |
| 37 |
4171.0498 |
4200.9502 |
4075.1001 |
4090.9500 |
35336 |
2025-12-08 |
| 37 |
4202.4502 |
4220.0000 |
4167.1001 |
4189.3501 |
323546 |
2025-12-05 |
| 37 |
4189.0000 |
4232.8999 |
4164.0000 |
4215.0000 |
20836 |
2025-12-04 |
| 37 |
4221.6499 |
4224.6499 |
4158.2500 |
4188.6499 |
281351 |
2025-12-03 |
| 37 |
4229.8999 |
4237.7998 |
4203.0498 |
4227.0498 |
20410 |
2025-12-02 |
| 37 |
4251.2002 |
4284.4502 |
4202.5000 |
4218.4502 |
28079 |
2025-12-01 |
| 37 |
4268.8501 |
4281.9502 |
4237.0000 |
4250.8501 |
20489 |
2025-11-28 |
| 37 |
4318.5498 |
4318.5498 |
4245.0000 |
4268.5000 |
16063 |
2025-11-27 |
| 37 |
4244.0000 |
4352.5000 |
4244.0000 |
4292.2500 |
33925 |
2025-11-26 |
| 37 |
4309.0000 |
4314.0000 |
4236.6001 |
4244.2998 |
17091 |
2025-11-25 |
| 37 |
4365.3501 |
4365.3999 |
4300.0000 |
4309.7500 |
75420 |
2025-11-24 |
| 37 |
4380.7998 |
4394.0000 |
4354.3501 |
4360.3999 |
12148 |
2025-11-21 |
| 37 |
4378.8999 |
4416.4502 |
4350.6499 |
4388.8501 |
10350 |
2025-11-20 |
| 37 |
4375.2002 |
4388.0000 |
4334.0000 |
4358.1001 |
24463 |
2025-11-19 |
| 37 |
4400.0498 |
4406.3501 |
4360.0498 |
4371.7002 |
16810 |
2025-11-18 |
| 37 |
4399.0000 |
4413.1499 |
4375.0000 |
4409.6001 |
26873 |
2025-11-17 |
| 37 |
4343.1499 |
4399.0000 |
4327.0000 |
4389.3999 |
14284 |
2025-11-14 |
| 37 |
4392.6001 |
4402.0000 |
4299.1001 |
4321.9502 |
29920 |
2025-11-13 |
| 37 |
4317.1499 |
4395.2998 |
4294.5000 |
4373.8501 |
57635 |
2025-11-12 |
| 37 |
4295.0000 |
4367.1001 |
4265.0000 |
4316.2002 |
58466 |
2025-11-11 |
| 37 |
4621.6001 |
4621.6001 |
4264.0498 |
4282.3501 |
3210999 |
2025-11-10 |
| 37 |
4655.2500 |
4708.0000 |
4610.0000 |
4624.8501 |
15590 |
2025-11-07 |
| 37 |
4660.6001 |
4702.9502 |
4637.7500 |
4678.7002 |
10232 |
2025-11-06 |
| 37 |
4714.6499 |
4727.2002 |
4646.6001 |
4660.2002 |
6965 |
2025-11-04 |
| 37 |
4693.6001 |
4718.0000 |
4657.1001 |
4712.7998 |
14226 |
2025-11-03 |
| 37 |
4744.0498 |
4750.8501 |
4686.0000 |
4693.6001 |
8748 |
2025-10-31 |
| 37 |
4790.5498 |
4790.5498 |
4722.2500 |
4743.9502 |
35147 |
2025-10-30 |
| 37 |
4717.6499 |
4788.0000 |
4717.6499 |
4780.6499 |
37871 |
2025-10-29 |
| 37 |
4791.5000 |
4821.2500 |
4693.0000 |
4725.6001 |
24555 |
2025-10-28 |
| 37 |
4790.0000 |
4832.5000 |
4785.5000 |
4799.3501 |
12851 |
2025-10-27 |
| 37 |
4790.2500 |
4805.0000 |
4759.8501 |
4788.5498 |
13485 |
2025-10-24 |
| 37 |
4790.2998 |
4867.0000 |
4765.6499 |
4784.3501 |
42633 |
2025-10-23 |
| 37 |
4820.0498 |
4839.9502 |
4775.0000 |
4790.1001 |
4766 |
2025-10-21 |
| 37 |
4820.0000 |
4836.0498 |
4773.0000 |
4801.3999 |
10842 |
2025-10-20 |
| 37 |
4799.2500 |
4850.0000 |
4750.0000 |
4810.5000 |
16956 |
2025-10-17 |
| 37 |
4734.0498 |
4807.9502 |
4729.0000 |
4789.1001 |
31798 |
2025-10-16 |
| 37 |
4600.0498 |
4749.8501 |
4600.0498 |
4719.0498 |
46361 |
2025-10-15 |
| 37 |
4682.7500 |
4699.0000 |
4601.0000 |
4617.9502 |
49183 |
2025-10-14 |
| 37 |
4665.0498 |
4694.6001 |
4625.0498 |
4682.5498 |
18821 |
2025-10-13 |
| 37 |
4681.7002 |
4729.9502 |
4652.5000 |
4689.5498 |
68973 |
2025-10-10 |
| 37 |
4630.2998 |
4676.8501 |
4602.0000 |
4665.2002 |
30720 |
2025-10-09 |
| 37 |
4700.8501 |
4744.7002 |
4609.8501 |
4617.7998 |
70463 |
2025-10-08 |
| 37 |
4699.9502 |
4720.0000 |
4590.8999 |
4686.3999 |
82787 |
2025-10-07 |
| 37 |
4820.0000 |
4908.2998 |
4693.2002 |
4771.1499 |
28911 |
2025-10-06 |
| 37 |
4805.0000 |
4833.0000 |
4737.3501 |
4814.8999 |
71868 |
2025-10-03 |
| 37 |
4690.1499 |
4849.5000 |
4690.1499 |
4833.5000 |
76377 |
2025-10-01 |
| 37 |
4732.3999 |
4747.0000 |
4668.0000 |
4678.6001 |
30381 |
2025-09-30 |
| 37 |
4681.6499 |
4747.0000 |
4681.6499 |
4732.1001 |
62555 |
2025-09-29 |
| 37 |
4741.5000 |
4775.0000 |
4660.5000 |
4681.3501 |
38536 |
2025-09-26 |
| 37 |
4898.1001 |
4927.4502 |
4712.0000 |
4741.5000 |
83350 |
2025-09-25 |
| 37 |
4910.0498 |
4965.8999 |
4885.5000 |
4897.5000 |
48323 |
2025-09-24 |
| 37 |
5010.0000 |
5021.0000 |
4848.0000 |
4892.0000 |
66837 |
2025-09-23 |
| 37 |
5092.0000 |
5137.5000 |
4990.0000 |
5009.4502 |
30259 |
2025-09-22 |
| 37 |
5144.8999 |
5151.5498 |
5074.0000 |
5079.4502 |
48913 |
2025-09-19 |
| 37 |
5209.0000 |
5225.6001 |
5135.6001 |
5144.5000 |
29545 |
2025-09-18 |
| 37 |
5189.9502 |
5246.0000 |
5170.0000 |
5198.3501 |
24775 |
2025-09-17 |
| 37 |
5133.3501 |
5158.8501 |
5110.6001 |
5146.6499 |
15137 |
2025-09-16 |
| 37 |
5144.6001 |
5175.4502 |
5108.7500 |
5132.7998 |
13370 |
2025-09-15 |
| 37 |
5171.1001 |
5202.8501 |
5122.7002 |
5128.7500 |
18404 |
2025-09-12 |
| 37 |
5212.0000 |
5212.0000 |
5150.0000 |
5168.6499 |
76091 |
2025-09-11 |
| 37 |
5260.9502 |
5260.9502 |
5170.0000 |
5197.5000 |
41198 |
2025-09-10 |
| 37 |
5320.2500 |
5369.9502 |
5206.5000 |
5218.2002 |
44638 |
2025-09-09 |
| 37 |
5535.1499 |
5557.9502 |
5304.0000 |
5313.2998 |
24128 |
2025-09-08 |
| 37 |
5544.6001 |
5615.0000 |
5497.0000 |
5523.7998 |
13441 |
2025-09-05 |
| 37 |
5539.4502 |
5674.0000 |
5501.5000 |
5524.8501 |
53265 |
2025-09-04 |
| 37 |
5409.4502 |
5498.0000 |
5350.2500 |
5470.8501 |
39098 |
2025-09-03 |
| 37 |
5450.0000 |
5470.3501 |
5386.6499 |
5409.4502 |
35651 |
2025-09-02 |
| 37 |
5336.0000 |
5460.0000 |
5305.0498 |
5449.0000 |
38592 |
2025-09-01 |
| 37 |
5245.0000 |
5410.1001 |
5234.2998 |
5305.0000 |
34773 |
2025-08-29 |
| 37 |
5295.0498 |
5296.0000 |
5212.8501 |
5230.2500 |
48529 |
2025-08-28 |
| 37 |
5429.9502 |
5440.0000 |
5272.7500 |
5292.6001 |
43242 |
2025-08-26 |
| 37 |
5474.9502 |
5489.9502 |
5405.0000 |
5425.6001 |
12913 |
2025-08-25 |
| 37 |
5469.4502 |
5484.3501 |
5405.3999 |
5414.6001 |
15720 |
2025-08-22 |
| 37 |
5455.0000 |
5545.0000 |
5435.7002 |
5447.7998 |
22726 |
2025-08-21 |
| 37 |
5498.0000 |
5500.0000 |
5430.2002 |
5452.1499 |
23456 |
2025-08-20 |
| 37 |
5549.0000 |
5561.7002 |
5468.0000 |
5497.5000 |
32222 |
2025-08-19 |
| 37 |
5485.0000 |
5622.5000 |
5485.0000 |
5520.5000 |
64852 |
2025-08-18 |
| 37 |
5410.0000 |
5439.0000 |
5357.6499 |
5369.1499 |
24714 |
2025-08-14 |
| 37 |
5353.6499 |
5444.3999 |
5353.6499 |
5398.6001 |
19927 |
2025-08-13 |
| 37 |
5444.1001 |
5455.0000 |
5356.3501 |
5364.7002 |
31431 |
2025-08-12 |
| 37 |
5330.0000 |
5485.0000 |
5301.3999 |
5444.1001 |
32892 |
2025-08-11 |
| 37 |
5310.1001 |
5370.0000 |
5240.0000 |
5312.0000 |
45126 |
2025-08-08 |
| 37 |
5309.9502 |
5442.3999 |
5215.0000 |
5302.4502 |
161804 |
2025-08-07 |
| 37 |
5364.8999 |
5430.0000 |
5317.7002 |
5359.2500 |
55621 |
2025-08-06 |
| 37 |
5222.7500 |
5355.0000 |
5200.5000 |
5317.2002 |
24957 |
2025-08-05 |
| 37 |
5200.0498 |
5288.0000 |
5175.0000 |
5248.7500 |
46801 |
2025-08-04 |
| 37 |
5010.7500 |
5274.0000 |
5006.7002 |
5182.0498 |
110702 |
2025-08-01 |
| 37 |
4999.5000 |
5075.0000 |
4975.0000 |
5019.4502 |
36957 |
2025-07-31 |
| 37 |
5007.0000 |
5072.5498 |
4986.3999 |
5042.6001 |
18836 |
2025-07-30 |
| 37 |
5015.4502 |
5053.0498 |
4959.2998 |
5000.3999 |
28340 |
2025-07-29 |
| 37 |
5041.1499 |
5108.0000 |
4980.2500 |
4996.3999 |
37778 |
2025-07-28 |