TRENT LTD - Price History

Monthly price history for TRENT.NS (TRENT LTD)

DateAdjusted priceReal price
May 2024 ₹4,634.55 ₹4,634.55
April 2024 ₹4,409.90 ₹4,409.90
March 2024 ₹3,948 ₹3,948
February 2024 ₹3,881.80 ₹3,881.80
January 2024 ₹3,086.95 ₹3,086.95
December 2023 ₹3,054.95 ₹3,054.95
November 2023 ₹2,787 ₹2,787
October 2023 ₹2,154.70 ₹2,154.70
September 2023 ₹2,080.15 ₹2,080.15
August 2023 ₹2,048.60 ₹2,048.60
July 2023 ₹1,757.10 ₹1,757.10
June 2023 ₹1,764.15 ₹1,764.15
May 2023 ₹1,560.45 ₹1,560.45
April 2023 ₹1,365.74 ₹1,367.75
March 2023 ₹1,372.93 ₹1,374.95
February 2023 ₹1,276.27 ₹1,278.15
January 2023 ₹1,194.84 ₹1,196.60
December 2022 ₹1,349.37 ₹1,351.35
November 2022 ₹1,469.49 ₹1,471.65
October 2022 ₹1,525.66 ₹1,527.90
September 2022 ₹1,417.92 ₹1,420
August 2022 ₹1,405.18 ₹1,407.25
July 2022 ₹1,266.74 ₹1,268.60
June 2022 ₹1,072.57 ₹1,074.15
May 2022 ₹1,122.40 ₹1,124.05
April 2022 ₹1,225.30 ₹1,228.40
March 2022 ₹1,272.28 ₹1,275.50
February 2022 ₹1,105.30 ₹1,108.10
January 2022 ₹1,028.35 ₹1,031.55
December 2021 ₹1,061.70 ₹1,065
November 2021 ₹1,011.26 ₹1,014.40
October 2021 ₹1,000.04 ₹1,003.15
September 2021 ₹1,022.67 ₹1,025.85
August 2021 ₹1,003.78 ₹1,006.90
July 2021 ₹920.04 ₹922.90
June 2021 ₹846.66 ₹849.85
May 2021 ₹848.46 ₹851.65
April 2021 ₹773.79 ₹776.70
March 2021 ₹748.23 ₹751.05
February 2021 ₹805.62 ₹808.65
January 2021 ₹619.22 ₹621.55
December 2020 ₹685.02 ₹687.60
November 2020 ₹717.60 ₹720.30
October 2020 ₹657.08 ₹659.55
September 2020 ₹669.38 ₹671.90
August 2020 ₹636.80 ₹639.20
July 2020 ₹556.01 ₹558.10
June 2020 ₹611.95 ₹615.30
May 2020 ₹466.30 ₹468.85
April 2020 ₹502.25 ₹505
March 2020 ₹481.72 ₹484.35
February 2020 ₹733.19 ₹737.20
January 2020 ₹587.59 ₹590.80
December 2019 ₹524.28 ₹527.15
November 2019 ₹517.77 ₹520.60
October 2019 ₹538.70 ₹541.65
September 2019 ₹481.27 ₹483.90
August 2019 ₹466.70 ₹469.25
July 2019 ₹395.49 ₹397.65
June 2019 ₹437.28 ₹440.95
May 2019 ₹388.84 ₹392.10
April 2019 ₹352.74 ₹355.70
March 2019 ₹364.44 ₹367.50
February 2019 ₹322.25 ₹324.95
January 2019 ₹351.11 ₹354.05
December 2018 ₹359.29 ₹362.30
November 2018 ₹332.26 ₹335.05
October 2018 ₹319.03 ₹321.70
September 2018 ₹330.48 ₹333.25
August 2018 ₹366.38 ₹369.45
July 2018 ₹345.90 ₹348.80
June 2018 ₹298.74 ₹302.25
May 2018 ₹325.82 ₹329.65
April 2018 ₹347.66 ₹351.75
March 2018 ₹341.04 ₹345.05
February 2018 ₹312.38 ₹316.05
January 2018 ₹314.36 ₹318.05
December 2017 ₹333.23 ₹337.15
November 2017 ₹338.47 ₹342.45
October 2017 ₹292.22 ₹295.65
September 2017 ₹292.17 ₹295.60
August 2017 ₹294.44 ₹297.90
July 2017 ₹264.69 ₹267.80
June 2017 ₹233.32 ₹237
May 2017 ₹240.36 ₹244.15
April 2017 ₹247.50 ₹251.40
March 2017 ₹262.56 ₹266.70
February 2017 ₹240.80 ₹244.60
January 2017 ₹235.05 ₹238.75
December 2016 ₹197.29 ₹200.40
November 2016 ₹177.45 ₹180.25
October 2016 ₹196.31 ₹199.40
September 2016 ₹210.14 ₹213.45
August 2016 ₹214.20 ₹2,175.70
July 2016 ₹180.27 ₹1,831.10
June 2016 ₹178.83 ₹1,816.50
May 2016 ₹160.92 ₹1,634.60
April 2016 ₹167.24 ₹1,698.80
March 2016 ₹156.71 ₹1,591.80
February 2016 ₹139.95 ₹1,430.40
January 2016 ₹152.42 ₹1,557.90
December 2015 ₹171.22 ₹1,750.10
November 2015 ₹158.08 ₹1,615.70
October 2015 ₹136.49 ₹1,395.10
September 2015 ₹127.52 ₹1,303.40
August 2015 ₹120.97 ₹1,236.40
July 2015 ₹119.75 ₹1,224
June 2015 ₹110.02 ₹1,126.90
May 2015 ₹116.31 ₹1,191.30
April 2015 ₹111.18 ₹1,138.70
March 2015 ₹143.50 ₹1,469.80
February 2015 ₹145.63 ₹1,491.60
January 2015 ₹142.43 ₹1,458.80
December 2014 ₹145.50 ₹1,490.20
November 2014 ₹142.43 ₹1,458.80
October 2014 ₹129.61 ₹1,327.50
September 2014 ₹134.48 ₹1,377.40
August 2014 ₹111.30 ₹1,140
July 2014 ₹117.95 ₹1,215
June 2014 ₹121.73 ₹1,253.90
May 2014 ₹101.20 ₹1,042.50
April 2014 ₹95.69 ₹985.70
March 2014 ₹99.82 ₹1,028.20
February 2014 ₹96.82 ₹997.40
January 2014 ₹105.40 ₹1,085.70
December 2013 ₹122.77 ₹1,264.70
November 2013 ₹101.24 ₹1,042.90
October 2013 ₹89.77 ₹924.70
September 2013 ₹90.17 ₹928.80
August 2013 ₹91.74 ₹945
July 2013 ₹97.74 ₹1,006.80
June 2013 ₹95.81 ₹993.80
May 2013 ₹103.77 ₹1,076.40
April 2013 ₹103.61 ₹1,074.80
March 2013 ₹96.13 ₹997.20
February 2013 ₹107.11 ₹1,111.10
January 2013 ₹110.62 ₹1,147.50
December 2012 ₹126.09 ₹1,307.90
November 2012 ₹117.48 ₹1,218.60
October 2012 ₹107.32 ₹1,113.20
September 2012 ₹113.07 ₹1,172.90
August 2012 ₹101.44 ₹1,052.20
July 2012 ₹99.30 ₹1,030
June 2012 ₹94.02 ₹981.20
May 2012 ₹88.04 ₹918.80
April 2012 ₹88.09 ₹919.30
March 2012 ₹91.22 ₹951.90
February 2012 ₹90.76 ₹947.10
January 2012 ₹83.94 ₹876
December 2011 ₹81.51 ₹850.60
November 2011 ₹95.77 ₹999.40
October 2011 ₹104.31 ₹1,088.60
September 2011 ₹105.38 ₹1,099.70
August 2011 ₹106.80 ₹1,114.60
July 2011 ₹116.03 ₹1,210.90
June 2011 ₹109.10 ₹1,145.60
May 2011 ₹97.31 ₹1,021.80
April 2011 ₹95.39 ₹1,001.70
March 2011 ₹93.57 ₹982.60
February 2011 ₹78.95 ₹829
January 2011 ₹80.52 ₹845.50
December 2010 ₹91.78 ₹963.80
November 2010 ₹85.72 ₹900.10
October 2010 ₹96.65 ₹1,014.90
September 2010 ₹100.15 ₹1,051.70
August 2010 ₹97.65 ₹1,025.40
July 2010 ₹86.47 ₹914.80
June 2010 ₹72.38 ₹765.70
May 2010 ₹64.24 ₹679.60
April 2010 ₹64.79 ₹685.40
March 2010 ₹63.98 ₹676.90
February 2010 ₹63.71 ₹674
January 2010 ₹63.51 ₹671.90
December 2009 ₹72 ₹761.70
November 2009 ₹65.37 ₹691.60
October 2009 ₹52.83 ₹558.90
September 2009 ₹50.48 ₹534
August 2009 ₹44.79 ₹473.90
July 2009 ₹40.80 ₹431.60
June 2009 ₹38.25 ₹409.20
May 2009 ₹40.10 ₹429
April 2009 ₹25.33 ₹271
March 2009 ₹26.08 ₹279
February 2009 ₹24.16 ₹258.50
January 2009 ₹24.80 ₹265.30
December 2008 ₹25.52 ₹273
November 2008 ₹20.32 ₹217.40
October 2008 ₹23.82 ₹254.80
September 2008 ₹35.09 ₹375.40
August 2008 ₹40.31 ₹431.20
July 2008 ₹37.63 ₹402.60
June 2008 ₹36.62 ₹397.80
May 2008 ₹40.05 ₹435.10
April 2008 ₹40.92 ₹444.60
March 2008 ₹40.39 ₹438.80
February 2008 ₹44.08 ₹478.90
January 2008 ₹46.31 ₹503.10
December 2007 ₹60.72 ₹659.70
November 2007 ₹40.82 ₹443.50
October 2007 ₹39.38 ₹427.80
September 2007 ₹43.90 ₹476.90
August 2007 ₹52.50 ₹570.30
July 2007 ₹53.70 ₹583.40
June 2007 ₹55.56 ₹603.60
May 2007 ₹55.02 ₹597.70
April 2007 ₹52.33 ₹574.20
March 2007 ₹49.54 ₹543.50
February 2007 ₹52.99 ₹581.40
January 2007 ₹58.80 ₹645.20
December 2006 ₹64.20 ₹704.40
November 2006 ₹64.61 ₹708.90
October 2006 ₹61.60 ₹675.90
September 2006 ₹64.09 ₹703.20
August 2006 ₹60.54 ₹664.30
July 2006 ₹49.70 ₹550.50
June 2006 ₹50.66 ₹561.10
May 2006 ₹63.36 ₹701.80
April 2006 ₹60.28 ₹667.70
March 2006 ₹65.69 ₹727.60
February 2006 ₹63.91 ₹707.90
January 2006 ₹65.72 ₹728
December 2005 ₹65.06 ₹720.60
November 2005 ₹62.41 ₹691.30
October 2005 ₹54.23 ₹600.70
September 2005 ₹63.41 ₹702.40
August 2005 ₹65.44 ₹724.90
July 2005 ₹48.26 ₹534.50
June 2005 ₹47.18 ₹522.60
May 2005 ₹48.83 ₹540.90
April 2005 ₹39.82 ₹441.10
March 2005 ₹37.78 ₹423.30
February 2005 ₹40.84 ₹457.60
January 2005 ₹40.55 ₹454.40
December 2004 ₹41.56 ₹465.70
November 2004 ₹39.79 ₹445.80
October 2004 ₹24.16 ₹270.70
September 2004 ₹23.42 ₹262.40
August 2004 ₹24.63 ₹276
July 2004 ₹20.16 ₹230.40
June 2004 ₹18.68 ₹213.50
May 2004 ₹16.49 ₹188.50
April 2004 ₹19.54 ₹223.30
March 2004 ₹14.09 ₹161
February 2004 ₹15.56 ₹177.80
January 2004 ₹16.24 ₹185.60
December 2003 ₹19.34 ₹221
November 2003 ₹17.10 ₹195.40
October 2003 ₹15.99 ₹182.70
September 2003 ₹14.22 ₹162.50
August 2003 ₹14.25 ₹162.90
July 2003 ₹15.21 ₹173.80
June 2003 ₹13.30 ₹152
May 2003 ₹11.39 ₹130.20
April 2003 ₹10.29 ₹117.60
March 2003 ₹10.62 ₹121.40
February 2003 ₹11.16 ₹127.60
January 2003 ₹10.66 ₹121.80
December 2002 ₹11.68 ₹133.50
November 2002 ₹10.13 ₹115.80
October 2002 ₹11.53 ₹131.80
September 2002 ₹11.02 ₹126
August 2002 ₹10.08 ₹115.20
July 2002 ₹9.08 ₹103.80
June 2002 ₹133.88 ₹1,530
May 2002 ₹140.66 ₹1,607.50
April 2002 ₹148.67 ₹1,699
March 2002 ₹108.90 ₹1,244.50
February 2002 ₹62.83 ₹718
January 2002 ₹59.11 ₹675.50
December 2001 ₹62.13 ₹710
November 2001 ₹63.22 ₹722.50
October 2001 ₹55.56 ₹635
September 2001 ₹54.82 ₹626.50
August 2001 ₹53.82 ₹615
July 2001 ₹52.15 ₹596
June 2001 ₹55.61 ₹635.50
May 2001 ₹63.18 ₹722
April 2001 ₹59.02 ₹674.50
March 2001 ₹60.38 ₹690
February 2001 ₹76.87 ₹878.50
January 2001 ₹72.98 ₹834
December 2000 ₹72.54 ₹829
November 2000 ₹72.19 ₹825
October 2000 ₹56 ₹640
September 2000 ₹57.75 ₹660
August 2000 ₹60.82 ₹695
July 2000 ₹63.79 ₹729
June 2000 ₹67.42 ₹770.50
May 2000 ₹71.49 ₹817
April 2000 ₹68.69 ₹785
March 2000 ₹78.75 ₹900
February 2000 ₹86.85 ₹992.50
January 2000 ₹104.13 ₹1,190
December 1999 ₹115.50 ₹1,320
November 1999 ₹127.41 ₹1,456
October 1999 ₹118.48 ₹1,354
September 1999 ₹182.88 ₹2,090
August 1999 ₹218.54 ₹2,497.50
July 1999 ₹197.76 ₹2,260
June 1999 ₹191.28 ₹2,186
May 1999 ₹198.46 ₹2,268
April 1999 ₹110.30 ₹1,260.50
March 1999 ₹115.64 ₹1,321.50
February 1999 ₹67.55 ₹772
January 1999 ₹85.75 ₹980
December 1998 ₹82.56 ₹943.50
November 1998 ₹60.38 ₹690
October 1998 ₹61.78 ₹706
September 1998 ₹67.99 ₹777
August 1998 ₹78.10 ₹892.50
July 1998 ₹71.93 ₹822
June 1998 ₹77.44 ₹885
May 1998 ₹155.32 ₹1,775
April 1998 ₹163.85 ₹1,872.50
March 1998 ₹170.85 ₹1,952.50
February 1998 ₹126.79 ₹1,449
January 1998 ₹232.54 ₹2,657.50
December 1997 ₹251.18 ₹2,870.50
November 1997 ₹226.50 ₹2,588.50
October 1997 ₹263.17 ₹3,007.50
September 1997 ₹257.92 ₹2,947.50
August 1997 ₹276.51 ₹3,160
July 1997 ₹364.89 ₹4,170
June 1997 ₹357.89 ₹4,090
May 1997 ₹321.80 ₹3,677.50
April 1997 ₹229.70 ₹2,625
March 1997 ₹211.54 ₹2,417.50
February 1997 ₹195.96 ₹2,239.50
January 1997 ₹189.80 ₹2,169
December 1996 ₹215.26 ₹2,460
November 1996 ₹224.88 ₹2,570
October 1996 ₹210.84 ₹2,409.50
September 1996 ₹336.02 ₹3,840
August 1996 ₹424.39 ₹4,850
July 1996 ₹468.93 ₹5,359
June 1996 ₹400.90 ₹4,581.50
May 1996 ₹384.54 ₹4,394.50
April 1996 ₹339.52 ₹3,880
March 1996 ₹214.38 ₹2,450
February 1996 ₹223.14 ₹2,550
January 1996 ₹221.38 ₹2,530
December 1995 ₹227.51 ₹2,600
November 1995 ₹214.38 ₹2,450
October 1995 ₹266.89 ₹3,050
September 1995 ₹268.64 ₹3,070
August 1995 ₹258.14 ₹2,950
July 1995 ₹275.68 ₹3,150.50
June 1995 ₹268.64 ₹3,070
May 1995 ₹293.14 ₹3,350
April 1995 ₹288.76 ₹3,300
March 1995 ₹321.14 ₹3,670
February 1995 ₹315.01 ₹3,600
January 1995 ₹329.02 ₹3,760
December 1994 ₹341.26 ₹3,900
November 1994 ₹332.52 ₹3,800

TRENT.NS

Price: ₹4,634.55

52 week price:
1471.55
4680.55

Dividend Yield: 0.00%

5-year range yield:
0.00%
0.30%

Forward Dividend Yield: 0.05%

Payout Ratio: 9.31%

Payout Ratio Range:
7.26%
12.42%

Dividend Per Share: 2.20 INR

Earnings Per Share: 42.03 INR

P/E Ratio: 167.70

Exchange: NSI

Sector: Consumer Cyclical

Industry: Apparel Retail

Market Capitalization: 1.6 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 20

DGR3: 3.13%

DGR5: 6.80%

Links: