Triveni Engineering & Industries Limited (BOM:532356)
India · Delayed Price · Currency is INR 383.15
+0.50 (0.13%)
At close: Apr 10, 2026
BOM:532356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 384.55 | 390.55 | 381.35 | 383.15 | 383.15 | 0.13% | 6,294 |
| Apr 9, 2026 | 383.05 | 391.00 | 381.70 | 382.65 | 382.65 | -1.40% | 13,024 |
| Apr 8, 2026 | 400.00 | 400.00 | 385.80 | 388.10 | 388.10 | -0.36% | 26,933 |
| Apr 7, 2026 | 388.25 | 401.95 | 388.00 | 389.50 | 389.50 | -0.93% | 22,450 |
| Apr 6, 2026 | 391.65 | 394.00 | 376.00 | 393.15 | 393.15 | 1.01% | 28,766 |
| Apr 2, 2026 | 390.55 | 393.10 | 377.20 | 389.20 | 389.20 | -0.90% | 23,575 |
| Apr 1, 2026 | 395.55 | 400.45 | 383.80 | 392.75 | 392.75 | 3.70% | 42,028 |
| Mar 30, 2026 | 389.05 | 396.40 | 374.60 | 378.75 | 378.75 | -3.13% | 60,162 |
| Mar 27, 2026 | 402.10 | 407.05 | 387.45 | 391.00 | 391.00 | -4.21% | 425,969 |
| Mar 25, 2026 | 379.40 | 419.50 | 372.05 | 408.20 | 408.20 | 10.22% | 1,491,327 |
| Mar 24, 2026 | 360.30 | 371.95 | 344.00 | 370.35 | 370.35 | 6.28% | 23,032 |
| Mar 23, 2026 | 351.60 | 352.95 | 337.05 | 348.45 | 348.45 | -3.18% | 18,254 |
| Mar 20, 2026 | 350.65 | 362.50 | 346.70 | 359.90 | 359.90 | 5.19% | 18,662 |
| Mar 19, 2026 | 334.95 | 344.90 | 331.90 | 342.15 | 342.15 | 1.74% | 13,003 |
| Mar 18, 2026 | 338.25 | 356.40 | 333.50 | 336.30 | 336.30 | -0.07% | 25,712 |
| Mar 17, 2026 | 344.00 | 345.05 | 334.60 | 336.55 | 336.55 | -1.85% | 8,244 |
| Mar 16, 2026 | 348.60 | 348.60 | 339.00 | 342.90 | 342.90 | -1.62% | 14,531 |
| Mar 13, 2026 | 361.95 | 361.95 | 347.50 | 348.55 | 348.55 | -3.02% | 13,230 |
| Mar 12, 2026 | 365.25 | 366.00 | 357.15 | 359.40 | 359.40 | -2.24% | 17,061 |
| Mar 11, 2026 | 374.75 | 381.10 | 365.30 | 367.65 | 367.65 | -1.22% | 13,778 |
| Mar 10, 2026 | 385.50 | 385.50 | 365.00 | 372.20 | 372.20 | -0.60% | 11,976 |
| Mar 9, 2026 | 388.20 | 390.80 | 372.00 | 374.45 | 374.45 | -4.16% | 18,072 |
| Mar 6, 2026 | 399.85 | 399.85 | 388.00 | 390.70 | 390.70 | -1.51% | 11,949 |
| Mar 5, 2026 | 401.25 | 410.80 | 395.40 | 396.70 | 396.70 | -0.44% | 73,282 |
| Mar 4, 2026 | 381.65 | 418.30 | 381.65 | 398.45 | 398.45 | 0.66% | 143,217 |
| Mar 2, 2026 | 350.90 | 397.60 | 350.90 | 395.85 | 395.85 | 0.34% | 18,165 |
| Feb 27, 2026 | 390.50 | 400.90 | 390.50 | 394.50 | 394.50 | -0.08% | 14,565 |
| Feb 26, 2026 | 385.20 | 396.80 | 384.00 | 394.80 | 394.80 | 2.55% | 36,618 |
| Feb 25, 2026 | 380.70 | 387.40 | 378.10 | 385.00 | 385.00 | 1.13% | 5,227 |
| Feb 24, 2026 | 377.95 | 382.35 | 375.75 | 380.70 | 380.70 | -0.25% | 3,661 |
| Feb 23, 2026 | 384.80 | 387.15 | 379.20 | 381.65 | 381.65 | -0.72% | 8,654 |
| Feb 20, 2026 | 376.50 | 385.00 | 371.80 | 384.40 | 384.40 | 1.06% | 4,238 |
| Feb 19, 2026 | 385.05 | 386.15 | 379.00 | 380.35 | 380.35 | -1.40% | 3,194 |
| Feb 18, 2026 | 382.35 | 393.85 | 382.35 | 385.75 | 385.75 | -2.70% | 9,299 |
| Feb 17, 2026 | 394.80 | 399.90 | 391.80 | 396.45 | 396.45 | 0.61% | 9,015 |
| Feb 16, 2026 | 383.50 | 400.40 | 383.50 | 394.05 | 394.05 | 2.19% | 7,817 |
| Feb 13, 2026 | 375.65 | 390.05 | 375.65 | 385.60 | 385.60 | -0.23% | 6,033 |
| Feb 12, 2026 | 391.30 | 392.70 | 384.30 | 386.50 | 386.50 | -1.21% | 16,355 |
| Feb 11, 2026 | 393.95 | 397.60 | 387.30 | 391.25 | 391.25 | -0.61% | 8,627 |
| Feb 10, 2026 | 380.60 | 395.90 | 380.55 | 393.65 | 393.65 | 3.44% | 12,982 |
| Feb 9, 2026 | 372.80 | 384.45 | 372.80 | 380.55 | 380.55 | 2.09% | 8,234 |
| Feb 6, 2026 | 372.70 | 374.00 | 371.30 | 372.75 | 372.75 | 0.01% | 2,305 |
| Feb 5, 2026 | 375.60 | 377.40 | 371.50 | 372.70 | 371.20 | -1.04% | 4,460 |
| Feb 4, 2026 | 375.70 | 378.00 | 371.00 | 376.60 | 375.08 | 0.27% | 3,891 |
| Feb 3, 2026 | 379.45 | 384.00 | 371.35 | 375.60 | 374.09 | 3.17% | 70,829 |
| Feb 2, 2026 | 353.40 | 368.00 | 350.50 | 364.05 | 362.58 | 1.31% | 10,031 |
| Feb 1, 2026 | 381.60 | 387.90 | 355.00 | 359.35 | 357.90 | -3.96% | 16,413 |
| Jan 30, 2026 | 347.95 | 380.00 | 347.00 | 374.15 | 372.64 | 6.81% | 23,988 |
| Jan 29, 2026 | 359.00 | 359.00 | 347.40 | 350.30 | 348.89 | -2.30% | 11,115 |
| Jan 28, 2026 | 346.30 | 360.00 | 346.30 | 358.55 | 357.11 | 2.85% | 1,961,006 |