TRENT LTD - Price History
Monthly price history for TRENT.NS (TRENT LTD)
Date | Adjusted price | Real 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
Dividend Yield: 0.00%
Forward Dividend Yield: 0.05%
Payout Ratio: 9.31%
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%