Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,993.48 +953.75 (+1.47%) CMC Crypto 200
1,374.35 -8.32 (-0.60%)
Trent Limited (TRENT.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 5,393.95 | 5,420.00 | 5,307.00 | 5,337.10 | 5,337.10 | 14,250 |
| 19 Jun 2024 | 5,380.40 | 5,403.00 | 5,285.70 | 5,355.75 | 5,355.75 | 23,664 |
| 18 Jun 2024 | 5,275.05 | 5,451.05 | 5,201.00 | 5,358.20 | 5,358.20 | 51,543 |
| 14 Jun 2024 | 5,040.25 | 5,296.00 | 5,040.00 | 5,253.05 | 5,253.05 | 49,061 |
| 13 Jun 2024 | 5,165.05 | 5,165.05 | 4,975.00 | 5,020.90 | 5,020.90 | 18,485 |
| 12 Jun 2024 | 4,945.00 | 5,089.70 | 4,910.80 | 5,027.00 | 5,027.00 | 96,111 |
| 11 Jun 2024 | 5,014.80 | 5,014.80 | 4,884.55 | 4,901.75 | 4,901.75 | 35,920 |
| 10 Jun 2024 | 5,069.80 | 5,069.80 | 4,919.65 | 4,960.80 | 4,960.80 | 56,620 |
| 07 Jun 2024 | 4,889.95 | 5,009.95 | 4,842.15 | 4,971.05 | 4,971.05 | 12,006 |
| 06 Jun 2024 | 4,927.95 | 4,927.95 | 4,820.65 | 4,872.85 | 4,872.85 | 35,581 |
| 05 Jun 2024 | 4,551.10 | 4,929.95 | 4,521.65 | 4,904.00 | 4,904.00 | 81,233 |
| 04 Jun 2024 | 4,530.05 | 4,679.95 | 4,197.50 | 4,542.15 | 4,542.15 | 63,443 |
| 03 Jun 2024 | 4,756.30 | 4,756.30 | 4,608.90 | 4,663.85 | 4,663.85 | 18,316 |
| 31 May 2024 | 4,660.20 | 4,709.30 | 4,501.15 | 4,551.55 | 4,551.55 | 17,367 |
| 30 May 2024 | 4,652.05 | 4,701.45 | 4,605.00 | 4,650.30 | 4,650.30 | 5,649 |
| 29 May 2024 | 4,625.00 | 4,716.10 | 4,601.00 | 4,667.80 | 4,667.80 | 17,960 |
| 28 May 2024 | 4,700.00 | 4,719.90 | 4,600.45 | 4,615.95 | 4,615.95 | 6,078 |
| 27 May 2024 | 4,799.30 | 4,799.30 | 4,650.00 | 4,678.90 | 4,678.90 | 18,750 |
| 24 May 2024 | 4,685.10 | 4,775.75 | 4,653.75 | 4,723.65 | 4,723.65 | 25,193 |
| 23 May 2024 | 4,650.00 | 4,710.40 | 4,610.00 | 4,699.30 | 4,699.30 | 9,092 |
| 22 May 2024 | 4,675.00 | 4,715.60 | 4,548.00 | 4,645.95 | 4,645.95 | 14,991 |
| 22 May 2024 | 3.2 Dividend | |||||
| 21 May 2024 | 4,675.05 | 4,727.50 | 4,625.00 | 4,667.15 | 4,663.95 | 28,878 |
| 17 May 2024 | 4,600.00 | 4,674.90 | 4,556.80 | 4,634.45 | 4,631.27 | 18,810 |
| 16 May 2024 | 4,548.60 | 4,632.55 | 4,540.00 | 4,593.40 | 4,590.25 | 10,318 |
| 15 May 2024 | 4,544.95 | 4,575.00 | 4,508.85 | 4,525.10 | 4,522.00 | 6,905 |
| 14 May 2024 | 4,475.00 | 4,549.00 | 4,450.00 | 4,539.40 | 4,536.29 | 14,434 |
| 13 May 2024 | 4,452.15 | 4,512.00 | 4,360.00 | 4,472.80 | 4,469.73 | 8,483 |
| 10 May 2024 | 4,411.35 | 4,483.95 | 4,401.95 | 4,471.05 | 4,467.98 | 9,856 |
| 09 May 2024 | 4,538.55 | 4,550.00 | 4,380.85 | 4,406.90 | 4,403.88 | 28,784 |
| 08 May 2024 | 4,508.50 | 4,543.15 | 4,473.00 | 4,499.50 | 4,496.42 | 9,092 |
| 07 May 2024 | 4,537.05 | 4,555.00 | 4,419.65 | 4,501.25 | 4,498.16 | 14,463 |
| 06 May 2024 | 4,574.95 | 4,582.50 | 4,482.00 | 4,508.15 | 4,505.06 | 13,509 |
| 03 May 2024 | 4,697.20 | 4,697.20 | 4,481.20 | 4,523.05 | 4,519.95 | 33,353 |
| 02 May 2024 | 4,414.35 | 4,673.50 | 4,399.65 | 4,645.75 | 4,642.56 | 55,423 |
| 30 Apr 2024 | 4,450.25 | 4,669.95 | 4,385.05 | 4,409.35 | 4,406.33 | 216,415 |
| 29 Apr 2024 | 4,338.25 | 4,498.90 | 4,058.45 | 4,351.45 | 4,348.47 | 115,695 |
| 26 Apr 2024 | 4,349.65 | 4,370.00 | 4,292.65 | 4,304.75 | 4,301.80 | 24,663 |
| 25 Apr 2024 | 4,259.35 | 4,348.20 | 4,200.00 | 4,323.70 | 4,320.74 | 39,264 |
| 24 Apr 2024 | 4,169.95 | 4,245.60 | 4,169.95 | 4,220.95 | 4,218.06 | 30,072 |
| 23 Apr 2024 | 4,215.00 | 4,227.45 | 4,140.90 | 4,157.00 | 4,154.15 | 14,713 |
| 22 Apr 2024 | 4,219.55 | 4,306.75 | 4,114.35 | 4,168.25 | 4,165.39 | 225,706 |
| 19 Apr 2024 | 4,080.40 | 4,178.15 | 3,963.55 | 4,152.55 | 4,149.70 | 238,391 |
| 18 Apr 2024 | 3,985.00 | 4,177.85 | 3,972.10 | 4,093.20 | 4,090.39 | 91,751 |
| 16 Apr 2024 | 3,956.20 | 4,033.15 | 3,923.10 | 3,988.65 | 3,985.92 | 7,853 |
| 15 Apr 2024 | 3,801.05 | 4,072.65 | 3,801.05 | 3,962.45 | 3,959.73 | 30,859 |
| 12 Apr 2024 | 4,050.00 | 4,113.90 | 4,027.15 | 4,054.75 | 4,051.97 | 89,714 |
| 10 Apr 2024 | 3,924.00 | 4,108.00 | 3,905.50 | 4,024.80 | 4,022.04 | 22,618 |
| 09 Apr 2024 | 3,953.65 | 3,953.65 | 3,895.00 | 3,898.80 | 3,896.13 | 8,799 |
| 08 Apr 2024 | 3,936.00 | 3,978.00 | 3,925.55 | 3,931.35 | 3,928.65 | 23,213 |
| 05 Apr 2024 | 4,019.90 | 4,053.10 | 3,914.35 | 3,938.15 | 3,935.45 | 15,819 |
| 04 Apr 2024 | 3,949.00 | 4,028.00 | 3,916.10 | 4,001.25 | 3,998.51 | 34,330 |
| 03 Apr 2024 | 3,898.70 | 3,943.75 | 3,843.75 | 3,926.80 | 3,924.11 | 6,980 |
| 02 Apr 2024 | 3,898.85 | 3,906.70 | 3,871.70 | 3,889.55 | 3,886.88 | 9,651 |
| 01 Apr 2024 | 3,962.15 | 3,988.05 | 3,868.45 | 3,885.75 | 3,883.09 | 19,240 |
| 28 Mar 2024 | 3,883.40 | 3,974.95 | 3,876.65 | 3,948.45 | 3,945.74 | 9,635 |
| 27 Mar 2024 | 3,909.65 | 3,921.50 | 3,867.00 | 3,873.40 | 3,870.74 | 12,481 |
| 26 Mar 2024 | 3,899.75 | 3,939.55 | 3,865.50 | 3,882.15 | 3,879.49 | 8,382 |
| 22 Mar 2024 | 4,001.00 | 4,001.15 | 3,924.00 | 3,948.45 | 3,945.74 | 5,577 |
| 21 Mar 2024 | 3,994.45 | 4,014.00 | 3,960.40 | 3,997.40 | 3,994.66 | 6,643 |
| 20 Mar 2024 | 3,968.00 | 4,001.00 | 3,844.45 | 3,964.35 | 3,961.63 | 20,003 |
| 19 Mar 2024 | 4,086.55 | 4,086.55 | 3,943.40 | 3,957.50 | 3,954.79 | 7,732 |
| 18 Mar 2024 | 4,063.90 | 4,081.85 | 4,005.70 | 4,069.75 | 4,066.96 | 6,342 |
| 15 Mar 2024 | 4,049.25 | 4,144.95 | 3,985.00 | 4,060.25 | 4,057.47 | 43,230 |
| 14 Mar 2024 | 3,880.05 | 4,104.70 | 3,873.90 | 4,086.95 | 4,084.15 | 30,880 |
| 13 Mar 2024 | 4,039.10 | 4,039.10 | 3,877.75 | 3,945.70 | 3,942.99 | 44,987 |
| 12 Mar 2024 | 4,030.75 | 4,079.90 | 3,960.00 | 4,009.65 | 4,006.90 | 21,992 |
| 11 Mar 2024 | 3,985.00 | 4,243.65 | 3,900.10 | 4,004.00 | 4,001.25 | 74,920 |
| 07 Mar 2024 | 3,869.50 | 3,977.70 | 3,842.00 | 3,951.30 | 3,948.59 | 14,262 |
| 06 Mar 2024 | 3,899.55 | 3,899.55 | 3,752.00 | 3,869.45 | 3,866.80 | 18,386 |
| 05 Mar 2024 | 3,930.00 | 3,931.65 | 3,845.05 | 3,851.15 | 3,848.51 | 17,468 |
| 04 Mar 2024 | 3,939.65 | 3,939.65 | 3,840.25 | 3,916.80 | 3,914.11 | 907,541 |
| 01 Mar 2024 | 3,901.10 | 3,930.65 | 3,860.00 | 3,900.95 | 3,898.28 | 16,538 |
| 29 Feb 2024 | 3,949.90 | 3,950.00 | 3,781.90 | 3,885.65 | 3,882.99 | 288,070 |
| 28 Feb 2024 | 3,938.10 | 3,955.50 | 3,883.50 | 3,922.35 | 3,919.66 | 16,076 |
| 27 Feb 2024 | 3,855.20 | 3,994.70 | 3,855.00 | 3,938.10 | 3,935.40 | 20,860 |
| 26 Feb 2024 | 3,885.60 | 3,914.75 | 3,817.80 | 3,843.85 | 3,841.21 | 12,356 |
| 23 Feb 2024 | 3,979.70 | 3,979.70 | 3,870.00 | 3,886.25 | 3,883.59 | 8,829 |
| 22 Feb 2024 | 3,901.75 | 3,966.60 | 3,830.00 | 3,952.15 | 3,949.44 | 11,430 |
| 21 Feb 2024 | 4,057.55 | 4,057.55 | 3,875.00 | 3,893.75 | 3,891.08 | 8,933 |
| 20 Feb 2024 | 4,067.90 | 4,071.00 | 4,011.50 | 4,025.80 | 4,023.04 | 6,425 |
| 19 Feb 2024 | 4,052.95 | 4,098.00 | 4,013.90 | 4,046.45 | 4,043.68 | 9,621 |
| 16 Feb 2024 | 3,955.05 | 4,035.00 | 3,934.75 | 4,021.80 | 4,019.04 | 24,783 |
| 15 Feb 2024 | 3,935.00 | 4,004.40 | 3,872.10 | 3,953.55 | 3,950.84 | 23,731 |
| 14 Feb 2024 | 3,800.70 | 3,950.00 | 3,789.25 | 3,934.65 | 3,931.95 | 13,205 |
| 13 Feb 2024 | 3,784.80 | 3,879.00 | 3,780.00 | 3,849.55 | 3,846.91 | 41,645 |
| 12 Feb 2024 | 3,779.25 | 3,835.40 | 3,700.10 | 3,804.85 | 3,802.24 | 23,115 |
| 09 Feb 2024 | 3,804.60 | 3,858.20 | 3,666.95 | 3,758.20 | 3,755.62 | 64,602 |
| 08 Feb 2024 | 3,725.05 | 3,935.85 | 3,621.25 | 3,842.70 | 3,840.07 | 552,538 |
| 07 Feb 2024 | 3,109.85 | 3,635.00 | 2,956.85 | 3,609.25 | 3,606.78 | 288,133 |
| 06 Feb 2024 | 3,026.00 | 3,115.40 | 3,019.30 | 3,034.50 | 3,032.42 | 154,900 |
| 05 Feb 2024 | 3,160.10 | 3,183.95 | 3,001.50 | 3,025.95 | 3,023.88 | 31,022 |
| 02 Feb 2024 | 3,144.05 | 3,210.00 | 3,113.10 | 3,126.45 | 3,124.31 | 21,654 |
| 01 Feb 2024 | 3,086.95 | 3,131.00 | 3,063.00 | 3,101.20 | 3,099.07 | 15,482 |
| 31 Jan 2024 | 3,074.85 | 3,104.30 | 2,993.05 | 3,084.10 | 3,081.99 | 17,570 |
| 30 Jan 2024 | 3,246.65 | 3,272.05 | 3,030.00 | 3,051.30 | 3,049.21 | 25,629 |
| 29 Jan 2024 | 3,237.10 | 3,293.60 | 3,227.45 | 3,245.10 | 3,242.88 | 6,868 |
| 25 Jan 2024 | 3,267.00 | 3,267.00 | 3,180.55 | 3,225.15 | 3,222.94 | 141,432 |
| 24 Jan 2024 | 3,150.15 | 3,240.00 | 3,131.55 | 3,222.50 | 3,220.29 | 7,258 |
| 23 Jan 2024 | 3,220.95 | 3,223.00 | 3,150.55 | 3,159.95 | 3,157.78 | 9,915 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.