NSE: TRENT | Series: EQ
-
LTP
6,950.00
118.45 (1.73 %) -
Open
6,870.00
7,125.00 -
High
7,070.00
7,188.00 -
Low
6,860.05
6,789.40 -
Close
6,946.00
6,831.55 -
52W High
8,345.00
14 Oct, 2024 -
52W Low
6,212.05
11 Nov, 2024
Upper Circuit: 7,514.71
Lower Circuit: 6,148.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 6,870.00 | 7,070.00 | 6,860.05 | 6,950.00 | 6,946.00 | 114.45 | 1.68 | 8,345.00 | 6,212.05 | 783,189 | 546.58 Crore | 85,647 |
| 20 Dec, 2024 | 7,125.00 | 7,188.00 | 6,789.40 | 6,880.00 | 6,831.55 | -260.45 | -3.67 | 8,345.00 | 6,212.05 | 768,861 | 535.34 Crore | 75,416 |
| 19 Dec, 2024 | 6,995.00 | 7,184.40 | 6,991.60 | 7,096.50 | 7,092.00 | -21.75 | -0.31 | 8,345.00 | 6,212.05 | 660,251 | 469.73 Crore | 75,957 |
| 18 Dec, 2024 | 6,935.75 | 7,177.00 | 6,848.80 | 7,113.65 | 7,113.75 | 172.10 | 2.48 | 8,345.00 | 6,212.05 | 1,201,264 | 847.98 Crore | 103,075 |
| 17 Dec, 2024 | 7,000.00 | 7,030.00 | 6,891.00 | 6,915.00 | 6,941.65 | -58.70 | -0.84 | 8,345.00 | 6,212.05 | 545,205 | 378.49 Crore | 67,505 |
| 16 Dec, 2024 | 7,000.00 | 7,035.00 | 6,942.75 | 6,998.00 | 7,000.35 | 0.10 | 0 | 8,345.00 | 6,212.05 | 497,823 | 347.84 Crore | 62,446 |
| 13 Dec, 2024 | 7,000.00 | 7,027.90 | 6,870.00 | 6,996.40 | 7,000.25 | -12.25 | -0.17 | 8,345.00 | 6,212.05 | 526,964 | 366.93 Crore | 59,982 |
| 12 Dec, 2024 | 7,046.20 | 7,106.80 | 6,980.00 | 6,990.50 | 7,012.50 | -50.80 | -0.72 | 8,345.00 | 6,212.05 | 776,145 | 546.63 Crore | 112,441 |
| 11 Dec, 2024 | 6,893.90 | 7,100.00 | 6,834.80 | 7,050.00 | 7,063.30 | 185.25 | 2.69 | 8,345.00 | 6,212.05 | 1,037,764 | 724.61 Crore | 108,082 |
| 10 Dec, 2024 | 6,950.00 | 6,959.95 | 6,810.00 | 6,875.00 | 6,878.05 | -71.65 | -1.03 | 8,345.00 | 6,212.05 | 579,733 | 397.88 Crore | 81,472 |
| 09 Dec, 2024 | 6,985.00 | 7,025.00 | 6,867.30 | 6,925.00 | 6,949.70 | -50.25 | -0.72 | 8,345.00 | 6,212.05 | 825,347 | 571.97 Crore | 87,810 |
| 06 Dec, 2024 | 7,050.00 | 7,140.00 | 6,930.05 | 6,980.00 | 6,999.95 | 29.85 | 0.43 | 8,345.00 | 6,212.05 | 1,088,961 | 763.79 Crore | 99,886 |
| 05 Dec, 2024 | 6,869.95 | 7,074.95 | 6,722.00 | 7,050.00 | 6,970.10 | 146.30 | 2.14 | 8,345.00 | 6,212.05 | 1,140,361 | 785.98 Crore | 137,931 |
| 04 Dec, 2024 | 6,890.00 | 6,920.00 | 6,731.20 | 6,835.00 | 6,823.80 | -17.55 | -0.26 | 8,345.00 | 6,212.05 | 899,250 | 612.99 Crore | 81,106 |
| 03 Dec, 2024 | 6,805.30 | 6,864.55 | 6,681.80 | 6,836.00 | 6,841.35 | 36.05 | 0.53 | 8,345.00 | 6,212.05 | 842,566 | 570.23 Crore | 101,636 |
| 02 Dec, 2024 | 6,777.05 | 6,898.00 | 6,753.60 | 6,801.00 | 6,805.30 | 9.90 | 0.15 | 8,345.00 | 6,212.05 | 446,537 | 304.18 Crore | 59,988 |
| 29 Nov, 2024 | 6,750.00 | 6,820.00 | 6,728.10 | 6,790.80 | 6,795.40 | 52.20 | 0.77 | 8,345.00 | 6,212.05 | 720,647 | 488.77 Crore | 84,994 |
| 28 Nov, 2024 | 6,850.00 | 6,886.45 | 6,716.05 | 6,775.00 | 6,743.20 | -101.90 | -1.49 | 8,345.00 | 6,212.05 | 813,013 | 553.49 Crore | 102,632 |
| 27 Nov, 2024 | 6,692.00 | 6,909.00 | 6,631.35 | 6,856.00 | 6,845.10 | 175.75 | 2.64 | 8,345.00 | 6,212.05 | 784,373 | 533.81 Crore | 96,077 |
| 26 Nov, 2024 | 6,775.00 | 6,810.30 | 6,646.15 | 6,654.00 | 6,669.35 | -105.60 | -1.56 | 8,345.00 | 6,212.05 | 476,650 | 319.72 Crore | 60,776 |
| 25 Nov, 2024 | 6,799.00 | 6,838.55 | 6,690.05 | 6,787.60 | 6,774.95 | 122.15 | 1.84 | 8,345.00 | 6,212.05 | 1,490,945 | 1,009.18 Crore | 121,774 |