All stocks
NSE: TRENT·ISIN INE849A01020·Data to 2026-10-26
Trent Ltd. historical data
₹2,754.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹4,831.70
52w low
₹2,545.80
Turnover
₹228.4 Cr
Volume
8,36,642
1y return
-13.8%
3y CAGR
+26.8%
5y CAGR
+31.9%
10y CAGR
+35.7%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2026-06-04 | bonus | Bonus 1:2 |
| 2016-09-12 | split | Face Value Split From Rs 10 To Re 1 |
| 2016-08-01 | agm | Annual General Meeting |
| 2010-07-08 | other | 4 Ccps (2 Series A Ccps And 2 Series B Ccps) Issued @ Premium Of Rs 540 Per Ccps For 9 Eq Shares |
| 2026-06-12 | dividend | Dividend - Rs 4 Per Share |
| 2025-06-12 | dividend | Dividend - Rs 5 Per Share |
| 2024-05-22 | dividend | Dividend - Rs 3.20 Per Share |
| 2023-05-25 | dividend | Dividend - Rs 2.20 Per Share |
| 2022-05-20 | dividend | Dividend- Rs 1.1 Per Share |
| 2022-02-22 | dividend | Interim Dividend - Rs 0.60 Per Share |
| 2021-07-09 | dividend | Annual General Meeting/Dividend - Re 0.60 Per Share |
| 2020-07-24 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2019-07-19 | dividend | Annual General Meeting/Dividend - Rs 1.30 Per Share |
| 2018-07-27 | dividend | Annual General Meeting/Dividend- Rs 1.15 Per Share |
| 2017-07-19 | dividend | Annual General Meeting/Dividend - Re 1/- Per Share |
| 2016-03-17 | dividend | Interim Dividend - Rs 9/- Per Share (Purpose Revised) |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 2,712.20 | 2,773.80 | 2,690.30 | 2,754.00 | 8,36,642 |
| 2026-10-23 | 2,768.00 | 2,775.20 | 2,676.20 | 2,727.50 | 7,74,553 |
| 2026-10-22 | 2,801.00 | 2,816.20 | 2,754.00 | 2,775.80 | 14,18,071 |
| 2026-10-21 | 2,880.00 | 2,895.50 | 2,799.40 | 2,822.00 | 7,83,515 |
| 2026-10-19 | 2,958.00 | 2,958.00 | 2,867.00 | 2,891.60 | 8,13,750 |
| 2026-10-16 | 2,954.40 | 2,969.90 | 2,916.20 | 2,958.70 | 5,21,694 |
| 2026-10-15 | 2,968.00 | 2,968.00 | 2,915.30 | 2,949.70 | 8,30,106 |
| 2026-10-14 | 2,985.00 | 3,004.70 | 2,943.30 | 2,971.00 | 6,81,750 |
| 2026-10-13 | 2,913.60 | 2,989.90 | 2,905.10 | 2,987.80 | 8,93,115 |
| 2026-10-12 | 2,928.00 | 2,966.00 | 2,901.50 | 2,913.00 | 6,36,494 |
| 2026-10-09 | 2,876.30 | 2,930.50 | 2,855.00 | 2,918.20 | 7,53,581 |
| 2026-10-08 | 2,873.60 | 2,936.00 | 2,868.20 | 2,876.30 | 13,48,808 |
| 2026-10-07 | 2,897.00 | 2,909.00 | 2,876.80 | 2,890.30 | 13,17,846 |
| 2026-10-06 | 2,800.00 | 2,914.00 | 2,782.30 | 2,906.00 | 66,95,372 |
| 2026-10-05 | 2,580.00 | 2,608.30 | 2,572.80 | 2,580.00 | 8,02,316 |
| 2026-10-01 | 2,615.00 | 2,624.00 | 2,545.80 | 2,580.00 | 8,96,919 |
| 2026-09-30 | 2,651.10 | 2,669.90 | 2,618.00 | 2,621.60 | 7,85,465 |
| 2026-09-29 | 2,626.00 | 2,642.70 | 2,580.40 | 2,635.00 | 15,48,590 |
| 2026-09-28 | 2,660.00 | 2,663.80 | 2,615.10 | 2,626.00 | 6,36,905 |
| 2026-09-25 | 2,720.00 | 2,720.00 | 2,646.00 | 2,669.30 | 10,54,993 |
| 2026-09-24 | 2,765.00 | 2,767.50 | 2,699.90 | 2,700.00 | 5,56,839 |
| 2026-09-23 | 2,782.90 | 2,794.40 | 2,764.50 | 2,774.00 | 8,39,769 |
| 2026-09-22 | 2,838.70 | 2,847.90 | 2,754.20 | 2,782.90 | 7,64,083 |
| 2026-09-21 | 2,813.90 | 2,836.90 | 2,801.00 | 2,815.50 | 5,92,996 |
| 2026-09-18 | 2,789.30 | 2,824.00 | 2,776.10 | 2,824.00 | 9,25,467 |
| 2026-09-17 | 2,760.00 | 2,811.00 | 2,760.00 | 2,789.00 | 4,59,529 |
| 2026-09-16 | 2,735.40 | 2,799.20 | 2,723.90 | 2,769.70 | 6,20,165 |
| 2026-09-15 | 2,802.40 | 2,817.60 | 2,730.00 | 2,730.00 | 4,94,769 |
| 2026-09-11 | 2,789.00 | 2,816.00 | 2,757.50 | 2,802.40 | 6,77,898 |
| 2026-09-10 | 2,811.00 | 2,835.00 | 2,800.00 | 2,818.70 | 5,03,802 |
Get the full TRENT history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/TRENT?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("TRENT", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does TRENT historical data go?
- TejHQ has daily NSE data for TRENT from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has TRENT had any splits or bonus issues?
- Yes. Bonus 1:2 (ex-date 2026-06-04); Face Value Split From Rs 10 To Re 1 (ex-date 2016-09-12); Annual General Meeting (ex-date 2016-08-01); 4 Ccps (2 Series A Ccps And 2 Series B Ccps) Issued @ Premium Of Rs 540 Per Ccps For 9 Eq Shares (ex-date 2010-07-08). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download TRENT historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/TRENT?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).