TRENT LIMITED (trent)
TEXTILES | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 5141.5 | 5142.5 | 5137.0 | 5140.0 | 8200 |
| 2025-04-25 15:28:00 | 5146.5 | 5148.5 | 5142.0 | 5142.5 | 5900 |
| 2025-04-25 15:27:00 | 5154.0 | 5154.5 | 5143.0 | 5149.0 | 6700 |
| 2025-04-25 15:26:00 | 5157.0 | 5157.0 | 5153.5 | 5155.5 | 10800 |
| 2025-04-25 15:25:00 | 5150.5 | 5159.0 | 5150.0 | 5158.5 | 4000 |
| 2025-04-25 15:24:00 | 5153.5 | 5154.5 | 5145.0 | 5150.5 | 8000 |
| 2025-04-25 15:23:00 | 5158.5 | 5159.0 | 5152.0 | 5155.0 | 5900 |
| 2025-04-25 15:22:00 | 5157.0 | 5169.0 | 5154.5 | 5160.5 | 13600 |
| 2025-04-25 15:21:00 | 5153.0 | 5156.5 | 5151.0 | 5156.5 | 2100 |
| 2025-04-25 15:20:00 | 5154.5 | 5160.0 | 5152.5 | 5152.5 | 4500 |
| 2025-04-25 15:19:00 | 5164.0 | 5164.5 | 5156.0 | 5156.0 | 5600 |
| 2025-04-25 15:18:00 | 5165.0 | 5167.5 | 5159.5 | 5162.5 | 4200 |
| 2025-04-25 15:17:00 | 5162.0 | 5164.5 | 5160.5 | 5163.0 | 2300 |
| 2025-04-25 15:16:00 | 5165.0 | 5166.0 | 5160.0 | 5162.0 | 4000 |
| 2025-04-25 15:15:00 | 5173.5 | 5174.0 | 5164.0 | 5165.0 | 7300 |
| 2025-04-25 15:14:00 | 5172.5 | 5176.5 | 5171.0 | 5173.5 | 6500 |
| 2025-04-25 15:13:00 | 5183.5 | 5184.0 | 5174.0 | 5175.0 | 2900 |
| 2025-04-25 15:12:00 | 5189.0 | 5189.0 | 5181.0 | 5186.0 | 4600 |
| 2025-04-25 15:11:00 | 5192.0 | 5195.0 | 5187.5 | 5187.5 | 5400 |
| 2025-04-25 15:10:00 | 5190.5 | 5193.0 | 5188.5 | 5192.0 | 3900 |
| 2025-04-25 15:09:00 | 5187.0 | 5191.5 | 5185.5 | 5191.0 | 1900 |
| 2025-04-25 15:08:00 | 5184.5 | 5187.0 | 5181.0 | 5187.0 | 2700 |
| 2025-04-25 15:07:00 | 5189.0 | 5193.5 | 5181.5 | 5183.0 | 4500 |
| 2025-04-25 15:06:00 | 5184.0 | 5190.5 | 5183.0 | 5190.5 | 1900 |
| 2025-04-25 15:05:00 | 5181.5 | 5188.0 | 5181.5 | 5184.0 | 4800 |
| 2025-04-25 15:04:00 | 5174.0 | 5181.5 | 5174.0 | 5181.5 | 3800 |
| 2025-04-25 15:03:00 | 5173.0 | 5175.0 | 5172.0 | 5174.5 | 1900 |
| 2025-04-25 15:02:00 | 5180.5 | 5181.5 | 5173.0 | 5173.0 | 1900 |
| 2025-04-25 15:01:00 | 5177.0 | 5180.0 | 5177.0 | 5179.5 | 1500 |
| 2025-04-25 15:00:00 | 5176.5 | 5180.0 | 5175.5 | 5180.0 | 900 |
| 2025-04-25 14:59:00 | 5183.0 | 5184.0 | 5174.0 | 5176.5 | 1200 |
| 2025-04-25 14:58:00 | 5185.0 | 5187.5 | 5180.5 | 5183.0 | 2000 |
| 2025-04-25 14:57:00 | 5183.0 | 5189.0 | 5181.5 | 5184.5 | 1200 |
| 2025-04-25 14:56:00 | 5192.5 | 5192.5 | 5181.0 | 5183.0 | 1800 |
| 2025-04-25 14:55:00 | 5190.0 | 5190.5 | 5187.0 | 5190.5 | 1200 |
| 2025-04-25 14:54:00 | 5186.0 | 5190.0 | 5184.5 | 5190.0 | 1800 |
| 2025-04-25 14:53:00 | 5183.5 | 5189.0 | 5183.5 | 5186.0 | 1500 |
| 2025-04-25 14:52:00 | 5179.0 | 5183.5 | 5179.0 | 5183.5 | 500 |
| 2025-04-25 14:51:00 | 5184.0 | 5186.0 | 5179.0 | 5179.0 | 1700 |
| 2025-04-25 14:50:00 | 5184.0 | 5188.0 | 5183.5 | 5185.0 | 3500 |
| 2025-04-25 14:49:00 | 5179.0 | 5184.0 | 5178.0 | 5182.0 | 2600 |
| 2025-04-25 14:48:00 | 5173.0 | 5179.0 | 5173.0 | 5179.0 | 1900 |
| 2025-04-25 14:47:00 | 5169.0 | 5173.5 | 5169.0 | 5172.0 | 1500 |
| 2025-04-25 14:46:00 | 5170.5 | 5175.5 | 5168.5 | 5168.5 | 3400 |
| 2025-04-25 14:45:00 | 5179.0 | 5179.0 | 5166.0 | 5169.0 | 4700 |
| 2025-04-25 14:44:00 | 5176.5 | 5185.0 | 5176.5 | 5185.0 | 1800 |
| 2025-04-25 14:43:00 | 5175.0 | 5180.0 | 5171.0 | 5176.5 | 6100 |
| 2025-04-25 14:42:00 | 5175.0 | 5182.0 | 5173.0 | 5173.5 | 4800 |
| 2025-04-25 14:41:00 | 5174.5 | 5183.0 | 5172.0 | 5175.0 | 13700 |
| 2025-04-25 14:40:00 | 5187.0 | 5187.0 | 5175.0 | 5177.5 | 7800 |
| 2025-04-25 14:39:00 | 5191.0 | 5192.5 | 5181.0 | 5186.0 | 11600 |
| 2025-04-25 14:38:00 | 5184.0 | 5190.0 | 5184.0 | 5190.0 | 3000 |
| 2025-04-25 14:37:00 | 5179.0 | 5188.0 | 5178.5 | 5184.0 | 2500 |
| 2025-04-25 14:36:00 | 5187.5 | 5189.5 | 5180.0 | 5180.0 | 2700 |
| 2025-04-25 14:35:00 | 5187.5 | 5192.5 | 5187.0 | 5187.5 | 2500 |
| 2025-04-25 14:34:00 | 5188.5 | 5192.0 | 5187.5 | 5187.5 | 1000 |
| 2025-04-25 14:33:00 | 5189.0 | 5192.0 | 5187.0 | 5188.5 | 7600 |
| 2025-04-25 14:32:00 | 5193.5 | 5193.5 | 5186.0 | 5186.0 | 2100 |
| 2025-04-25 14:31:00 | 5195.0 | 5196.0 | 5193.0 | 5194.5 | 3200 |
| 2025-04-25 14:30:00 | 5195.5 | 5195.5 | 5191.5 | 5195.0 | 4600 |
| 2025-04-25 14:29:00 | 5190.5 | 5196.0 | 5189.0 | 5195.5 | 3000 |
| 2025-04-25 14:28:00 | 5195.5 | 5195.5 | 5191.0 | 5191.0 | 900 |
| 2025-04-25 14:27:00 | 5191.5 | 5196.0 | 5191.5 | 5195.5 | 1100 |
| 2025-04-25 14:26:00 | 5194.5 | 5197.0 | 5193.0 | 5193.0 | 700 |
| 2025-04-25 14:25:00 | 5197.0 | 5197.0 | 5194.0 | 5194.5 | 800 |
| 2025-04-25 14:24:00 | 5190.5 | 5198.0 | 5190.5 | 5198.0 | 200 |
| 2025-04-25 14:23:00 | 5197.0 | 5197.0 | 5190.5 | 5190.5 | 800 |
| 2025-04-25 14:22:00 | 5196.0 | 5198.0 | 5196.0 | 5197.0 | 1000 |
| 2025-04-25 14:21:00 | 5196.5 | 5196.5 | 5194.0 | 5196.0 | 300 |
| 2025-04-25 14:20:00 | 5202.0 | 5202.0 | 5195.5 | 5196.5 | 1100 |
| 2025-04-25 14:19:00 | 5198.0 | 5201.0 | 5198.0 | 5201.0 | 700 |
| 2025-04-25 14:18:00 | 5197.0 | 5198.0 | 5197.0 | 5198.0 | 200 |
| 2025-04-25 14:17:00 | 5202.0 | 5202.0 | 5197.0 | 5197.0 | 800 |
| 2025-04-25 14:16:00 | 5182.5 | 5205.0 | 5182.5 | 5205.0 | 1500 |
| 2025-04-25 14:15:00 | 5180.0 | 5189.0 | 5180.0 | 5184.5 | 1600 |
| 2025-04-25 14:14:00 | 5181.5 | 5186.0 | 5180.0 | 5180.0 | 1300 |
| 2025-04-25 14:13:00 | 5167.5 | 5177.0 | 5167.5 | 5177.0 | 1700 |
| 2025-04-25 14:12:00 | 5177.5 | 5177.5 | 5163.0 | 5167.5 | 4000 |
| 2025-04-25 14:11:00 | 5180.5 | 5184.0 | 5177.5 | 5181.0 | 1300 |
| 2025-04-25 14:10:00 | 5182.5 | 5182.5 | 5177.0 | 5180.0 | 3800 |
| 2025-04-25 14:09:00 | 5194.0 | 5194.0 | 5182.5 | 5182.5 | 5300 |
| 2025-04-25 14:08:00 | 5200.0 | 5201.5 | 5195.5 | 5195.5 | 1200 |
| 2025-04-25 14:07:00 | 5210.0 | 5210.0 | 5198.5 | 5200.0 | 3700 |
| 2025-04-25 14:06:00 | 5211.5 | 5211.5 | 5207.5 | 5208.5 | 1600 |
| 2025-04-25 14:05:00 | 5208.0 | 5211.5 | 5205.5 | 5211.5 | 3000 |
| 2025-04-25 14:04:00 | 5218.0 | 5218.0 | 5207.0 | 5207.0 | 12800 |
| 2025-04-25 14:03:00 | 5216.0 | 5218.0 | 5212.5 | 5218.0 | 7800 |
| 2025-04-25 14:02:00 | 5222.5 | 5224.5 | 5215.0 | 5215.0 | 3200 |
| 2025-04-25 14:01:00 | 5224.0 | 5224.0 | 5215.5 | 5220.5 | 1100 |
| 2025-04-25 14:00:00 | 5216.0 | 5229.0 | 5214.5 | 5221.5 | 18900 |
| 2025-04-25 13:59:00 | 5202.5 | 5215.5 | 5202.5 | 5214.0 | 9400 |
| 2025-04-25 13:58:00 | 5207.0 | 5207.5 | 5200.0 | 5201.5 | 1300 |
| 2025-04-25 13:57:00 | 5213.5 | 5213.5 | 5207.0 | 5207.0 | 2600 |
| 2025-04-25 13:56:00 | 5209.0 | 5215.0 | 5208.0 | 5215.0 | 700 |
| 2025-04-25 13:55:00 | 5214.5 | 5214.5 | 5207.0 | 5209.0 | 2800 |
| 2025-04-25 13:54:00 | 5212.5 | 5214.5 | 5212.5 | 5214.5 | 900 |
| 2025-04-25 13:53:00 | 5214.0 | 5215.5 | 5210.0 | 5214.5 | 1800 |
| 2025-04-25 13:52:00 | 5215.0 | 5215.0 | 5212.0 | 5213.0 | 2300 |
| 2025-04-25 13:51:00 | 5215.0 | 5218.0 | 5211.0 | 5215.0 | 4500 |
| 2025-04-25 13:50:00 | 5214.0 | 5215.0 | 5211.5 | 5215.0 | 3500 |