NSE: TRENT | Series: EQ
-
LTP
5,666.00
-16.50 (-0.29 %) -
Open
5,630.00
5,630.55 -
High
5,751.00
5,702.00 -
Low
5,610.00
5,515.80 -
Close
5,675.30
5,682.50 -
52W High
8,345.00
14 Oct, 2024 -
52W Low
4,715.00
28 Feb, 2025
Upper Circuit: 6,250.75
Lower Circuit: 5,114.25
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 5,630.00 | 5,751.00 | 5,610.00 | 5,666.00 | 5,675.30 | -7.20 | -0.13 | 8,345.00 | 4,715.00 | 960,710 | 547.66 Crore | 92,359 |
| 02 Apr, 2025 | 5,630.55 | 5,702.00 | 5,515.80 | 5,666.30 | 5,682.50 | 105.75 | 1.9 | 8,345.00 | 4,715.00 | 1,491,897 | 840.48 Crore | 110,619 |
| 01 Apr, 2025 | 5,350.85 | 5,614.95 | 5,334.20 | 5,568.10 | 5,576.75 | 251.60 | 4.72 | 8,345.00 | 4,715.00 | 2,260,895 | 1,255.67 Crore | 179,166 |
| 28 Mar, 2025 | 5,422.95 | 5,525.95 | 5,290.00 | 5,306.05 | 5,325.15 | -97.15 | -1.79 | 8,345.00 | 4,715.00 | 1,535,964 | 829.56 Crore | 129,118 |
| 27 Mar, 2025 | 5,359.00 | 5,444.95 | 5,335.80 | 5,415.00 | 5,422.30 | 100.35 | 1.89 | 8,345.00 | 4,715.00 | 1,670,468 | 901.99 Crore | 150,239 |
| 26 Mar, 2025 | 5,205.00 | 5,410.00 | 5,118.50 | 5,308.00 | 5,321.95 | 136.90 | 2.64 | 8,345.00 | 4,715.00 | 1,625,697 | 861.79 Crore | 136,914 |
| 25 Mar, 2025 | 5,121.45 | 5,248.80 | 5,066.00 | 5,183.00 | 5,185.05 | 130.35 | 2.58 | 8,345.00 | 4,715.00 | 1,461,587 | 755.14 Crore | 124,423 |
| 24 Mar, 2025 | 5,150.45 | 5,168.15 | 5,044.80 | 5,063.00 | 5,054.70 | -95.35 | -1.85 | 8,345.00 | 4,715.00 | 908,085 | 461.85 Crore | 86,001 |
| 21 Mar, 2025 | 5,224.50 | 5,293.45 | 5,125.50 | 5,138.00 | 5,150.05 | -71.50 | -1.37 | 8,345.00 | 4,715.00 | 1,197,537 | 620.03 Crore | 103,497 |
| 20 Mar, 2025 | 5,247.00 | 5,275.55 | 5,158.80 | 5,215.00 | 5,221.55 | -9.30 | -0.18 | 8,345.00 | 4,715.00 | 759,448 | 396.20 Crore | 104,367 |
| 19 Mar, 2025 | 5,276.05 | 5,299.90 | 5,194.60 | 5,233.00 | 5,230.85 | -29.40 | -0.56 | 8,345.00 | 4,715.00 | 957,079 | 502.90 Crore | 100,774 |
| 18 Mar, 2025 | 5,185.30 | 5,285.40 | 5,171.45 | 5,258.00 | 5,260.25 | 100.70 | 1.95 | 8,345.00 | 4,715.00 | 994,888 | 520.25 Crore | 90,479 |
| 17 Mar, 2025 | 5,022.40 | 5,179.90 | 5,014.00 | 5,150.00 | 5,159.55 | 137.15 | 2.73 | 8,345.00 | 4,715.00 | 856,529 | 439.65 Crore | 93,390 |
| 13 Mar, 2025 | 5,030.00 | 5,107.90 | 4,970.10 | 5,020.80 | 5,022.40 | 7.05 | 0.14 | 8,345.00 | 4,715.00 | 860,279 | 433.99 Crore | 81,246 |
| 12 Mar, 2025 | 5,010.60 | 5,105.00 | 4,960.00 | 5,025.10 | 5,015.35 | 19.90 | 0.4 | 8,345.00 | 4,715.00 | 1,026,027 | 516.87 Crore | 83,968 |
| 11 Mar, 2025 | 4,739.70 | 5,045.00 | 4,722.95 | 4,998.00 | 4,995.45 | 195.75 | 4.08 | 8,345.00 | 4,715.00 | 1,437,957 | 707.99 Crore | 138,953 |
| 10 Mar, 2025 | 4,990.00 | 4,997.85 | 4,787.75 | 4,794.45 | 4,799.70 | -200.15 | -4 | 8,345.00 | 4,715.00 | 1,217,553 | 592.53 Crore | 125,557 |
| 07 Mar, 2025 | 5,075.00 | 5,099.95 | 4,985.00 | 4,990.00 | 4,999.85 | -69.65 | -1.37 | 8,345.00 | 4,715.00 | 690,809 | 347.35 Crore | 69,686 |
| 06 Mar, 2025 | 5,174.50 | 5,174.50 | 4,970.95 | 5,048.90 | 5,069.50 | -36.60 | -0.72 | 8,345.00 | 4,715.00 | 1,499,675 | 755.20 Crore | 155,997 |
| 05 Mar, 2025 | 4,987.00 | 5,320.00 | 4,987.00 | 5,110.10 | 5,106.10 | 106.30 | 2.13 | 8,345.00 | 4,715.00 | 2,128,488 | 1,100.74 Crore | 194,701 |
| 04 Mar, 2025 | 4,898.90 | 5,069.90 | 4,865.70 | 4,984.30 | 4,999.80 | 52.90 | 1.07 | 8,345.00 | 4,715.00 | 898,723 | 449.18 Crore | 112,939 |
| 03 Mar, 2025 | 4,900.05 | 5,022.95 | 4,775.00 | 4,952.60 | 4,946.90 | 95.35 | 1.97 | 8,345.00 | 4,715.00 | 1,415,550 | 695.93 Crore | 124,524 |