TRENT LIMITED (trent)
TEXTILES
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 5550.0 | 5550.0 | 5392.0 | 5428.5 | 975100 |
| 2025-07-07 05:30:00 | 5515.0 | 5540.0 | 5452.0 | 5520.5 | 1314600 |
| 2025-07-04 05:30:00 | 5765.5 | 5794.0 | 5446.5 | 5486.0 | 6950700 |
| 2025-07-03 05:30:00 | 6252.0 | 6278.0 | 6165.0 | 6207.0 | 741700 |
| 2025-07-02 05:30:00 | 6182.0 | 6258.0 | 6093.0 | 6244.0 | 1113200 |
| 2025-07-01 05:30:00 | 6220.0 | 6242.5 | 6140.0 | 6168.5 | 503400 |
| 2025-06-30 05:30:00 | 6067.5 | 6263.0 | 6008.0 | 6225.5 | 1659300 |
| 2025-06-27 05:30:00 | 6110.0 | 6186.0 | 6025.5 | 6066.5 | 1646200 |
| 2025-06-26 05:30:00 | 6107.5 | 6134.0 | 6021.5 | 6106.5 | 977100 |
| 2025-06-25 05:30:00 | 6112.5 | 6153.5 | 6086.5 | 6124.5 | 1595300 |
| 2025-06-24 05:30:00 | 6189.0 | 6216.5 | 6044.0 | 6065.0 | 2491900 |
| 2025-06-23 05:30:00 | 5821.0 | 6207.0 | 5804.5 | 6124.5 | 4270700 |
| 2025-06-20 05:30:00 | 5747.0 | 5944.0 | 5714.5 | 5871.0 | 6814900 |
| 2025-06-19 05:30:00 | 5765.5 | 5783.0 | 5663.0 | 5720.0 | 1136000 |
| 2025-06-18 05:30:00 | 5641.5 | 5760.0 | 5629.0 | 5732.5 | 910500 |
| 2025-06-17 05:30:00 | 5695.0 | 5706.0 | 5606.5 | 5626.0 | 703600 |
| 2025-06-16 05:30:00 | 5590.0 | 5707.5 | 5581.5 | 5693.5 | 629200 |
| 2025-06-13 05:30:00 | 5548.0 | 5607.0 | 5484.0 | 5590.5 | 853300 |
| 2025-06-12 05:30:00 | 5796.0 | 5848.0 | 5625.0 | 5645.5 | 857600 |
| 2025-06-11 05:30:00 | 5820.5 | 5850.0 | 5776.0 | 5793.5 | 464700 |
| 2025-06-10 05:30:00 | 5927.5 | 5960.0 | 5818.5 | 5829.5 | 707500 |
| 2025-06-09 05:30:00 | 5810.0 | 5932.5 | 5770.0 | 5921.5 | 1184400 |
| 2025-06-06 05:30:00 | 5724.5 | 5816.0 | 5625.0 | 5785.0 | 1246600 |
| 2025-06-05 05:30:00 | 5556.5 | 5737.0 | 5540.0 | 5698.5 | 1162000 |
| 2025-06-04 05:30:00 | 5600.0 | 5626.5 | 5508.0 | 5531.0 | 652300 |
| 2025-06-03 05:30:00 | 5638.5 | 5671.0 | 5592.5 | 5608.0 | 617200 |
| 2025-06-02 05:30:00 | 5671.5 | 5678.5 | 5582.5 | 5638.5 | 472300 |
| 2025-05-30 05:30:00 | 5735.0 | 5753.0 | 5646.0 | 5668.5 | 748800 |
| 2025-05-29 05:30:00 | 5562.5 | 5691.5 | 5562.5 | 5668.5 | 838900 |
| 2025-05-28 05:30:00 | 5591.5 | 5603.5 | 5532.5 | 5550.5 | 1047300 |
| 2025-05-27 05:30:00 | 5535.0 | 5645.0 | 5490.0 | 5584.0 | 2184600 |
| 2025-05-26 05:30:00 | 5488.0 | 5534.0 | 5420.0 | 5522.0 | 1725000 |
| 2025-05-23 05:30:00 | 5405.0 | 5503.0 | 5405.0 | 5446.0 | 1361400 |
| 2025-05-22 05:30:00 | 5460.0 | 5460.0 | 5295.0 | 5357.5 | 930500 |
| 2025-05-21 05:30:00 | 5466.5 | 5555.0 | 5385.0 | 5455.0 | 687900 |
| 2025-05-20 05:30:00 | 5582.0 | 5597.5 | 5449.0 | 5469.0 | 696600 |
| 2025-05-19 05:30:00 | 5643.0 | 5646.0 | 5544.0 | 5569.5 | 704600 |
| 2025-05-16 05:30:00 | 5611.5 | 5628.0 | 5563.5 | 5604.5 | 706700 |
| 2025-05-15 05:30:00 | 5364.0 | 5652.0 | 5333.5 | 5597.5 | 1812800 |
| 2025-05-14 05:30:00 | 5349.0 | 5423.0 | 5301.5 | 5383.5 | 808800 |
| 2025-05-13 05:30:00 | 5473.5 | 5477.5 | 5325.0 | 5336.0 | 1052300 |
| 2025-05-12 05:30:00 | 5262.0 | 5508.0 | 5244.0 | 5483.0 | 1771800 |
| 2025-05-09 05:30:00 | 5163.0 | 5222.0 | 5076.0 | 5127.0 | 899900 |
| 2025-05-08 05:30:00 | 5253.0 | 5342.0 | 5200.0 | 5232.0 | 1129400 |
| 2025-05-07 05:30:00 | 5190.0 | 5289.0 | 5175.0 | 5251.5 | 671100 |
| 2025-05-06 05:30:00 | 5416.0 | 5451.0 | 5230.5 | 5243.5 | 840500 |
| 2025-05-05 05:30:00 | 5192.5 | 5411.5 | 5168.0 | 5398.5 | 1427800 |
| 2025-05-02 05:30:00 | 5176.5 | 5286.5 | 5145.0 | 5166.5 | 1302100 |
| 2025-04-30 05:30:00 | 5415.5 | 5415.5 | 5131.0 | 5175.5 | 3177100 |
| 2025-04-29 05:30:00 | 5259.5 | 5535.0 | 5195.0 | 5425.5 | 3644000 |
| 2025-04-28 05:30:00 | 5158.5 | 5282.5 | 5157.0 | 5242.5 | 1402900 |
| 2025-04-25 05:30:00 | 5380.5 | 5382.5 | 5114.5 | 5165.0 | 1327900 |
| 2025-04-24 05:30:00 | 5343.0 | 5390.5 | 5244.5 | 5315.5 | 1478800 |
| 2025-04-23 05:30:00 | 5364.0 | 5371.5 | 5200.5 | 5330.5 | 2027000 |
| 2025-04-22 05:30:00 | 5367.5 | 5404.0 | 5302.5 | 5327.0 | 1620900 |
| 2025-04-21 05:30:00 | 5159.0 | 5363.5 | 5117.5 | 5350.0 | 2535500 |
| 2025-04-17 05:30:00 | 5060.0 | 5138.5 | 4952.5 | 5122.5 | 1666700 |
| 2025-04-16 05:30:00 | 4911.5 | 5058.0 | 4855.0 | 5043.0 | 1598700 |
| 2025-04-15 05:30:00 | 4900.0 | 4996.5 | 4846.5 | 4888.5 | 1433600 |
| 2025-04-11 05:30:00 | 4741.85 | 4847.6 | 4663.15 | 4796.65 | 1826800 |
| 2025-04-09 05:30:00 | 4769.75 | 4769.8 | 4608.35 | 4629.15 | 1339200 |
| 2025-04-08 05:30:00 | 4803.9 | 4994.8 | 4694.9 | 4775.4 | 2240200 |
| 2025-04-07 05:30:00 | 5017.1 | 5086.3 | 4492.45 | 4746.3 | 5767500 |
| 2025-04-04 05:30:00 | 5680.0 | 5688.1 | 5551.0 | 5574.45 | 925500 |
| 2025-04-03 05:30:00 | 5640.0 | 5767.6 | 5626.0 | 5686.65 | 1081200 |
| 2025-04-02 05:30:00 | 5627.0 | 5717.6 | 5534.6 | 5695.3 | 1558000 |
| 2025-04-01 05:30:00 | 5356.15 | 5643.35 | 5354.4 | 5597.3 | 2244900 |
| 2025-03-28 05:30:00 | 5451.0 | 5546.5 | 5300.5 | 5338.7 | 2046200 |
| 2025-03-27 05:30:00 | 5373.05 | 5488.0 | 5365.3 | 5451.0 | 2333600 |
| 2025-03-26 05:30:00 | 5200.0 | 5411.95 | 5115.25 | 5320.25 | 2248500 |
| 2025-03-25 05:30:00 | 5101.1 | 5254.0 | 5072.35 | 5190.3 | 2253500 |
| 2025-03-24 05:30:00 | 5150.5 | 5163.65 | 5053.85 | 5063.0 | 1728500 |
| 2025-03-21 05:30:00 | 5216.75 | 5295.0 | 5138.1 | 5156.55 | 1409000 |
| 2025-03-20 05:30:00 | 5263.75 | 5277.0 | 5167.25 | 5230.1 | 943400 |
| 2025-03-19 05:30:00 | 5275.8 | 5315.3 | 5201.1 | 5246.35 | 970800 |
| 2025-03-18 05:30:00 | 5198.0 | 5287.75 | 5176.0 | 5263.1 | 1203700 |
| 2025-03-17 05:30:00 | 5030.8 | 5192.15 | 5030.15 | 5173.05 | 1156400 |
| 2025-03-13 05:30:00 | 5035.0 | 5120.25 | 4972.45 | 5028.65 | 966500 |
| 2025-03-12 05:30:00 | 5015.5 | 5108.0 | 4972.15 | 5025.95 | 1283300 |
| 2025-03-11 05:30:00 | 4772.0 | 5058.0 | 4739.25 | 5011.25 | 2063000 |
| 2025-03-10 05:30:00 | 5005.5 | 5009.85 | 4801.15 | 4810.55 | 1207700 |
| 2025-03-07 05:30:00 | 5060.65 | 5107.5 | 5001.6 | 5019.65 | 902400 |
| 2025-03-06 05:30:00 | 5160.95 | 5172.3 | 4982.95 | 5078.3 | 2180900 |
| 2025-03-05 05:30:00 | 5037.75 | 5333.6 | 5024.2 | 5135.15 | 3243800 |
| 2025-03-04 05:30:00 | 4955.0 | 5085.0 | 4885.55 | 5012.6 | 1193200 |
| 2025-03-03 05:30:00 | 4919.9 | 5037.0 | 4803.35 | 4961.3 | 1796800 |
| 2025-02-28 05:30:00 | 4794.45 | 4880.0 | 4747.35 | 4866.85 | 2003300 |
| 2025-02-27 05:30:00 | 4972.0 | 4980.15 | 4821.0 | 4832.45 | 2282000 |
| 2025-02-25 05:30:00 | 5091.9 | 5125.0 | 4937.0 | 4964.9 | 1821600 |
| 2025-02-24 05:30:00 | 4949.95 | 5090.05 | 4915.4 | 5072.25 | 2418200 |
| 2025-02-21 05:30:00 | 5084.95 | 5163.9 | 5020.0 | 5043.55 | 1772000 |
| 2025-02-20 05:30:00 | 4986.2 | 5137.8 | 4956.15 | 5100.2 | 1414900 |
| 2025-02-19 05:30:00 | 4978.95 | 5105.0 | 4952.1 | 5003.9 | 1119100 |
| 2025-02-18 05:30:00 | 5117.9 | 5122.3 | 4940.05 | 5001.2 | 1141200 |
| 2025-02-17 05:30:00 | 5105.7 | 5174.8 | 5012.8 | 5113.55 | 1341700 |
| 2025-02-14 05:30:00 | 5281.0 | 5335.9 | 5041.55 | 5130.5 | 1877500 |
| 2025-02-13 05:30:00 | 5269.6 | 5399.0 | 5220.5 | 5276.55 | 1518800 |
| 2025-02-12 05:30:00 | 5227.45 | 5311.0 | 5123.25 | 5257.4 | 1927500 |
| 2025-02-11 05:30:00 | 5220.95 | 5266.95 | 5142.65 | 5233.85 | 1941800 |
| 2025-02-10 05:30:00 | 5464.5 | 5506.85 | 5181.15 | 5208.45 | 2510800 |