TRENT.NS Historical Prices | TRENT LTD -NCD Stock

TSX

0.03% TSX Ventures 0.00%

Trent Ltd. (TRENT.NS)

-NSE

1,049.35 21.15(1.98%) May 24, 6:00AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	951.00	1,082.00	951.00	1,070.50	9,200	1,070.50
May 22, 2013	1,110.00	1,115.00	1,074.25	1,080.35	2,300	1,080.35
May 21, 2013	1,071.15	1,110.00	1,066.05	1,100.40	8,000	1,100.40
May 20, 2013	1,072.05	1,089.90	1,066.00	1,079.95	3,400	1,079.95
May 17, 2013	1,075.55	1,090.00	1,066.60	1,083.90	14,400	1,083.90
May 16, 2013	1,098.60	1,105.00	1,084.90	1,090.65	2,000	1,090.65
May 15, 2013	1,069.00	1,107.00	1,069.00	1,098.60	6,800	1,098.60
May 14, 2013	1,065.00	1,098.60	1,035.00	1,085.50	5,600	1,085.50
May 13, 2013	1,092.00	1,092.00	1,045.80	1,054.25	1,800	1,054.25
May 10, 2013	1,100.00	1,104.80	1,077.50	1,084.55	6,600	1,084.55
May 9, 2013	1,075.65	1,110.00	1,075.65	1,097.25	7,300	1,097.25
May 8, 2013	1,106.85	1,115.00	1,070.00	1,083.25	7,100	1,083.25
May 7, 2013	1,097.45	1,124.00	1,086.65	1,109.00	8,300	1,109.00
May 6, 2013	1,090.85	1,100.00	1,068.05	1,092.90	3,200	1,092.90
May 3, 2013	1,080.00	1,098.00	1,057.65	1,092.80	2,800	1,092.80
May 2, 2013	1,099.95	1,110.00	1,065.40	1,089.20	7,300	1,089.20
May 1, 2013	1,074.80	1,074.80	1,074.80	1,074.80	0	1,074.80
Apr 30, 2013	1,034.25	1,095.00	1,034.25	1,074.80	7,300	1,074.80
Apr 29, 2013	1,033.60	1,062.00	1,030.00	1,056.65	5,400	1,056.65
Apr 26, 2013	1,019.10	1,059.00	1,019.10	1,035.75	3,300	1,035.75
Apr 25, 2013	998.00	1,061.00	990.10	1,040.45	8,600	1,040.45
Apr 24, 2013	998.40	998.40	998.40	998.40	0	998.40
Apr 23, 2013	1,025.00	1,025.00	982.05	998.40	1,400	998.40
Apr 22, 2013	1,000.00	1,011.00	991.00	1,002.30	3,600	1,002.30
Apr 19, 2013	991.95	991.95	991.95	991.95	0	991.95
Apr 18, 2013	991.80	998.90	982.15	991.95	800	991.95
Apr 17, 2013	1,000.05	1,012.70	980.00	984.60	1,900	984.60
Apr 16, 2013	990.95	1,000.00	972.00	994.05	10,800	994.05
Apr 15, 2013	978.40	997.80	968.45	991.25	2,400	991.25
Apr 12, 2013	987.55	990.95	975.00	981.60	1,600	981.60
Apr 11, 2013	1,006.90	1,006.90	981.00	984.10	600	984.10
Apr 10, 2013	985.20	999.00	980.00	989.40	146,200	989.40
Apr 9, 2013	1,000.10	1,010.00	978.70	988.90	9,700	988.90
Apr 8, 2013	1,002.05	1,015.00	995.00	1,007.45	1,900	1,007.45
Apr 5, 2013	999.90	1,011.00	990.00	997.65	1,300	997.65
Apr 4, 2013	994.60	1,017.00	975.00	995.00	444,500	995.00
Apr 3, 2013	1,000.00	1,029.00	981.00	1,006.20	178,200	1,006.20
Apr 2, 2013	995.00	1,004.00	985.00	1,001.15	4,000	1,001.15
Apr 1, 2013	1,000.05	1,003.00	985.10	995.40	900	995.40
Mar 29, 2013	997.20	997.20	997.20	997.20	0	997.20
Mar 28, 2013	1,000.15	1,004.90	985.10	997.20	10,400	997.20
Mar 27, 2013	999.85	999.85	999.85	999.85	0	999.85
Mar 26, 2013	994.00	1,010.00	984.50	999.85	8,200	999.85
Mar 25, 2013	1,003.05	1,005.00	981.25	995.50	19,300	995.50
Mar 22, 2013	990.55	1,004.90	977.30	999.70	11,700	999.70
Mar 21, 2013	1,009.20	1,017.55	946.40	995.20	21,500	995.20
Mar 20, 2013	990.15	1,028.00	961.25	1,004.75	9,300	1,004.75
Mar 19, 2013	1,016.00	1,023.00	996.05	1,001.80	1,800	1,001.80
Mar 18, 2013	1,030.30	1,030.30	1,006.70	1,024.45	1,200	1,024.45
Mar 15, 2013	1,005.00	1,029.95	997.40	1,025.25	9,800	1,025.25
Mar 14, 2013	1,010.25	1,024.00	996.00	999.40	4,000	999.40
Mar 13, 2013	1,133.00	1,133.00	1,004.00	1,007.60	4,500	1,007.60
Mar 12, 2013	1,078.00	1,079.00	1,042.20	1,044.70	3,000	1,044.70
Mar 11, 2013	1,095.00	1,149.00	1,052.00	1,061.30	5,300	1,061.30
Mar 8, 2013	1,087.85	1,087.90	1,067.20	1,072.25	2,800	1,072.25
Mar 7, 2013	1,090.00	1,090.00	1,068.00	1,076.30	8,600	1,076.30
Mar 6, 2013	1,091.05	1,105.95	1,081.00	1,087.00	6,700	1,087.00
Mar 5, 2013	1,110.00	1,110.00	1,076.15	1,086.30	35,600	1,086.30
Mar 4, 2013	1,100.00	1,100.00	1,071.00	1,095.20	4,600	1,095.20
Mar 1, 2013	1,119.95	1,123.00	1,077.90	1,105.05	6,300	1,105.05
Feb 28, 2013	1,134.95	1,134.95	1,070.00	1,111.15	9,400	1,111.15
Feb 27, 2013	1,095.10	1,143.00	1,086.00	1,121.85	5,800	1,121.85
Feb 26, 2013	1,120.00	1,120.00	1,085.05	1,112.50	6,600	1,112.50
Feb 25, 2013	1,144.55	1,144.70	1,120.10	1,126.60	900	1,126.60
Feb 22, 2013	1,128.95	1,163.50	1,095.50	1,132.95	4,200	1,132.95
Feb 21, 2013	1,125.05	1,129.85	1,099.00	1,115.80	7,300	1,115.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On TRENT.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Trent Ltd. (TRENT.NS)