TRENT LIMITED (trent)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 5464.5 | 5469.0 | 5464.0 | 5469.0 | 10900 |
| 2025-07-08 15:28:00 | 5467.0 | 5468.5 | 5464.5 | 5465.0 | 7000 |
| 2025-07-08 15:27:00 | 5470.0 | 5470.0 | 5466.0 | 5467.0 | 5500 |
| 2025-07-08 15:26:00 | 5468.0 | 5471.5 | 5467.0 | 5469.5 | 5000 |
| 2025-07-08 15:25:00 | 5472.0 | 5473.0 | 5469.0 | 5469.0 | 6700 |
| 2025-07-08 15:24:00 | 5474.5 | 5474.5 | 5470.0 | 5471.5 | 9400 |
| 2025-07-08 15:23:00 | 5472.5 | 5475.0 | 5472.0 | 5473.0 | 14300 |
| 2025-07-08 15:22:00 | 5471.5 | 5474.5 | 5470.0 | 5472.5 | 11800 |
| 2025-07-08 15:21:00 | 5469.5 | 5472.0 | 5468.5 | 5471.0 | 8700 |
| 2025-07-08 15:20:00 | 5471.5 | 5471.5 | 5467.0 | 5469.5 | 11500 |
| 2025-07-08 15:19:00 | 5470.5 | 5471.5 | 5467.0 | 5470.0 | 9400 |
| 2025-07-08 15:18:00 | 5468.0 | 5471.0 | 5466.0 | 5470.0 | 11500 |
| 2025-07-08 15:17:00 | 5468.5 | 5469.0 | 5464.5 | 5468.5 | 8400 |
| 2025-07-08 15:16:00 | 5471.0 | 5472.5 | 5463.5 | 5467.0 | 12700 |
| 2025-07-08 15:15:00 | 5467.0 | 5473.5 | 5467.0 | 5471.0 | 10500 |
| 2025-07-08 15:14:00 | 5473.5 | 5475.0 | 5466.5 | 5466.5 | 11900 |
| 2025-07-08 15:13:00 | 5472.0 | 5479.0 | 5471.0 | 5474.5 | 21200 |
| 2025-07-08 15:12:00 | 5465.0 | 5473.0 | 5465.0 | 5472.0 | 15900 |
| 2025-07-08 15:11:00 | 5464.0 | 5464.5 | 5460.5 | 5464.5 | 9300 |
| 2025-07-08 15:10:00 | 5468.5 | 5468.5 | 5460.0 | 5461.5 | 10900 |
| 2025-07-08 15:09:00 | 5467.5 | 5470.0 | 5466.5 | 5468.0 | 9400 |
| 2025-07-08 15:08:00 | 5469.5 | 5469.5 | 5462.5 | 5466.0 | 12700 |
| 2025-07-08 15:07:00 | 5470.0 | 5472.0 | 5467.5 | 5469.0 | 11200 |
| 2025-07-08 15:06:00 | 5471.5 | 5475.0 | 5469.5 | 5469.5 | 20800 |
| 2025-07-08 15:05:00 | 5467.0 | 5472.0 | 5465.0 | 5469.0 | 15500 |
| 2025-07-08 15:04:00 | 5470.0 | 5470.0 | 5465.0 | 5465.0 | 14900 |
| 2025-07-08 15:03:00 | 5467.0 | 5472.5 | 5462.0 | 5468.5 | 22600 |
| 2025-07-08 15:02:00 | 5452.5 | 5467.0 | 5451.0 | 5467.0 | 34100 |
| 2025-07-08 15:01:00 | 5452.0 | 5456.0 | 5452.0 | 5455.0 | 13900 |
| 2025-07-08 15:00:00 | 5454.5 | 5454.5 | 5450.0 | 5452.5 | 9700 |
| 2025-07-08 14:59:00 | 5447.5 | 5456.5 | 5445.5 | 5454.5 | 17600 |
| 2025-07-08 14:58:00 | 5442.0 | 5455.0 | 5441.5 | 5450.0 | 30700 |
| 2025-07-08 14:57:00 | 5441.5 | 5441.5 | 5436.5 | 5441.5 | 15200 |
| 2025-07-08 14:56:00 | 5439.0 | 5442.5 | 5438.0 | 5441.5 | 15100 |
| 2025-07-08 14:55:00 | 5437.0 | 5441.0 | 5435.0 | 5438.0 | 12100 |
| 2025-07-08 14:54:00 | 5433.0 | 5439.0 | 5431.0 | 5437.0 | 5600 |
| 2025-07-08 14:53:00 | 5433.5 | 5433.5 | 5428.0 | 5433.0 | 6800 |
| 2025-07-08 14:52:00 | 5431.0 | 5435.0 | 5427.0 | 5434.0 | 5800 |
| 2025-07-08 14:51:00 | 5430.5 | 5433.0 | 5430.0 | 5432.0 | 1900 |
| 2025-07-08 14:50:00 | 5428.5 | 5436.5 | 5428.5 | 5433.0 | 13200 |
| 2025-07-08 14:49:00 | 5419.5 | 5433.0 | 5419.5 | 5432.0 | 44200 |
| 2025-07-08 14:48:00 | 5415.0 | 5420.0 | 5412.5 | 5419.5 | 3500 |
| 2025-07-08 14:47:00 | 5404.0 | 5417.0 | 5401.5 | 5416.5 | 29000 |
| 2025-07-08 14:46:00 | 5405.5 | 5407.0 | 5399.0 | 5403.0 | 46500 |
| 2025-07-08 14:45:00 | 5400.5 | 5407.0 | 5397.0 | 5405.0 | 24600 |
| 2025-07-08 14:44:00 | 5406.0 | 5409.0 | 5400.0 | 5400.0 | 16700 |
| 2025-07-08 14:43:00 | 5412.5 | 5412.5 | 5403.5 | 5406.0 | 10300 |
| 2025-07-08 14:42:00 | 5418.5 | 5420.5 | 5412.0 | 5412.5 | 9100 |
| 2025-07-08 14:41:00 | 5424.5 | 5425.5 | 5421.0 | 5421.5 | 3700 |
| 2025-07-08 14:40:00 | 5423.0 | 5430.0 | 5419.0 | 5420.0 | 16200 |
| 2025-07-08 14:39:00 | 5425.0 | 5425.5 | 5420.0 | 5423.0 | 18600 |
| 2025-07-08 14:38:00 | 5430.0 | 5431.0 | 5420.5 | 5425.0 | 18000 |
| 2025-07-08 14:37:00 | 5435.5 | 5435.5 | 5426.5 | 5429.5 | 6100 |
| 2025-07-08 14:36:00 | 5436.5 | 5437.0 | 5432.0 | 5432.5 | 7600 |
| 2025-07-08 14:35:00 | 5440.0 | 5441.5 | 5435.5 | 5435.5 | 15000 |
| 2025-07-08 14:34:00 | 5441.0 | 5443.0 | 5438.5 | 5438.5 | 9900 |
| 2025-07-08 14:33:00 | 5439.5 | 5442.0 | 5437.0 | 5442.0 | 3800 |
| 2025-07-08 14:32:00 | 5438.5 | 5439.5 | 5436.0 | 5439.5 | 1100 |
| 2025-07-08 14:31:00 | 5434.5 | 5440.5 | 5434.5 | 5438.5 | 2000 |
| 2025-07-08 14:30:00 | 5436.0 | 5437.0 | 5433.5 | 5434.5 | 2300 |
| 2025-07-08 14:29:00 | 5435.0 | 5438.0 | 5435.0 | 5438.0 | 800 |
| 2025-07-08 14:28:00 | 5437.5 | 5438.0 | 5434.0 | 5437.0 | 2000 |
| 2025-07-08 14:27:00 | 5439.0 | 5441.0 | 5437.0 | 5437.0 | 6000 |
| 2025-07-08 14:26:00 | 5434.0 | 5438.0 | 5433.0 | 5438.0 | 2400 |
| 2025-07-08 14:25:00 | 5429.5 | 5435.0 | 5429.5 | 5435.0 | 5400 |
| 2025-07-08 14:24:00 | 5426.5 | 5432.0 | 5424.5 | 5429.5 | 2700 |
| 2025-07-08 14:23:00 | 5425.0 | 5426.5 | 5424.5 | 5426.5 | 600 |
| 2025-07-08 14:22:00 | 5424.0 | 5425.0 | 5424.0 | 5424.5 | 500 |
| 2025-07-08 14:21:00 | 5427.0 | 5427.5 | 5424.0 | 5425.0 | 1100 |
| 2025-07-08 14:20:00 | 5431.0 | 5431.0 | 5426.0 | 5426.0 | 1300 |
| 2025-07-08 14:19:00 | 5430.0 | 5431.0 | 5428.0 | 5428.5 | 4200 |
| 2025-07-08 14:18:00 | 5429.0 | 5431.0 | 5428.0 | 5431.0 | 4500 |
| 2025-07-08 14:17:00 | 5428.5 | 5429.5 | 5427.0 | 5429.5 | 2900 |
| 2025-07-08 14:16:00 | 5424.0 | 5428.5 | 5422.5 | 5428.5 | 3500 |
| 2025-07-08 14:15:00 | 5422.0 | 5424.5 | 5421.0 | 5424.5 | 1500 |
| 2025-07-08 14:14:00 | 5420.0 | 5423.5 | 5418.0 | 5420.5 | 2300 |
| 2025-07-08 14:13:00 | 5420.0 | 5423.5 | 5417.0 | 5421.0 | 2400 |
| 2025-07-08 14:12:00 | 5423.5 | 5423.5 | 5417.0 | 5419.0 | 4900 |
| 2025-07-08 14:11:00 | 5428.0 | 5428.5 | 5422.0 | 5423.5 | 3400 |
| 2025-07-08 14:10:00 | 5428.5 | 5428.5 | 5426.5 | 5426.5 | 500 |
| 2025-07-08 14:09:00 | 5427.0 | 5428.5 | 5427.0 | 5428.5 | 400 |
| 2025-07-08 14:08:00 | 5428.5 | 5429.5 | 5427.0 | 5427.0 | 600 |
| 2025-07-08 14:07:00 | 5429.0 | 5430.5 | 5427.5 | 5427.5 | 1400 |
| 2025-07-08 14:06:00 | 5428.0 | 5429.0 | 5426.5 | 5426.5 | 1200 |
| 2025-07-08 14:05:00 | 5428.5 | 5430.0 | 5427.5 | 5430.0 | 700 |
| 2025-07-08 14:04:00 | 5430.0 | 5431.0 | 5429.0 | 5430.5 | 900 |
| 2025-07-08 14:03:00 | 5429.0 | 5432.0 | 5427.0 | 5432.0 | 1600 |
| 2025-07-08 14:02:00 | 5426.0 | 5429.0 | 5426.0 | 5429.0 | 1800 |
| 2025-07-08 14:01:00 | 5429.0 | 5430.0 | 5426.5 | 5427.0 | 1400 |
| 2025-07-08 14:00:00 | 5427.0 | 5430.0 | 5427.0 | 5429.0 | 1300 |
| 2025-07-08 13:59:00 | 5428.0 | 5429.0 | 5426.0 | 5427.0 | 1700 |
| 2025-07-08 13:58:00 | 5427.0 | 5430.5 | 5426.5 | 5428.0 | 2800 |
| 2025-07-08 13:57:00 | 5429.0 | 5430.5 | 5427.5 | 5427.5 | 800 |
| 2025-07-08 13:56:00 | 5430.0 | 5430.0 | 5427.5 | 5430.0 | 900 |
| 2025-07-08 13:55:00 | 5429.5 | 5432.0 | 5429.0 | 5431.5 | 4200 |
| 2025-07-08 13:54:00 | 5429.0 | 5431.5 | 5428.5 | 5429.0 | 3300 |
| 2025-07-08 13:53:00 | 5428.0 | 5428.0 | 5426.5 | 5427.0 | 2400 |
| 2025-07-08 13:52:00 | 5428.0 | 5428.5 | 5427.5 | 5428.5 | 600 |
| 2025-07-08 13:51:00 | 5432.0 | 5432.0 | 5428.0 | 5429.5 | 3300 |
| 2025-07-08 13:50:00 | 5432.5 | 5432.5 | 5432.0 | 5432.0 | 1100 |