Triveni Engineering & Industries Limited (BOM:532356)
India · Delayed Price · Currency is INR 295.40
-5.55 (-1.84%)
At close: Aug 21, 2026
BOM:532356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 296.25 | 306.15 | 286.15 | 295.40 | 295.40 | -1.84% | 183,528 |
| Aug 20, 2026 | 295.75 | 314.60 | 288.90 | 300.95 | 300.95 | 4.17% | 257,513 |
| Aug 19, 2026 | 280.05 | 291.80 | 278.30 | 288.90 | 288.90 | 4.24% | 136,515 |
| Aug 18, 2026 | 282.55 | 284.25 | 274.05 | 277.15 | 277.15 | -0.81% | 57,086 |
| Aug 17, 2026 | 271.15 | 287.05 | 269.10 | 279.40 | 279.40 | 4.96% | 114,341 |
| Aug 14, 2026 | 251.95 | 270.95 | 251.90 | 266.20 | 266.20 | 6.18% | 140,817 |
| Aug 13, 2026 | 242.50 | 255.00 | 240.05 | 250.70 | 250.70 | 3.38% | 58,055 |
| Aug 12, 2026 | 241.00 | 243.20 | 238.20 | 242.50 | 242.50 | 1.51% | 71,957 |
| Aug 11, 2026 | 243.50 | 245.95 | 238.00 | 238.90 | 238.90 | -1.83% | 26,288 |
| Aug 10, 2026 | 234.30 | 249.05 | 233.45 | 243.35 | 243.35 | 4.24% | 79,534 |
| Aug 7, 2026 | 230.70 | 237.95 | 229.05 | 233.45 | 233.45 | 1.15% | 21,377 |
| Aug 6, 2026 | 236.00 | 240.25 | 229.50 | 230.80 | 230.80 | -2.02% | 49,423 |
| Aug 5, 2026 | 258.95 | 258.95 | 233.80 | 235.55 | 235.55 | -3.48% | 128,986 |
| Aug 4, 2026 | 232.45 | 244.05 | 232.45 | 244.05 | 244.05 | 4.99% | 44,419 |
| Aug 3, 2026 | 220.80 | 233.40 | 220.65 | 232.45 | 232.45 | 4.57% | 38,762 |
| Jul 31, 2026 | 223.50 | 227.55 | 220.60 | 222.30 | 222.30 | -2.99% | 11,147 |
| Jul 30, 2026 | 230.10 | 236.20 | 223.80 | 229.15 | 229.15 | -2.72% | 21,076 |
| Jul 29, 2026 | 223.30 | 240.00 | 223.30 | 235.55 | 235.55 | 2.41% | 20,620 |
| Jul 28, 2026 | 240.90 | 240.90 | 228.50 | 230.00 | 230.00 | -4.07% | 15,962 |
| Jul 27, 2026 | 239.00 | 244.80 | 237.30 | 239.75 | 239.75 | -4.00% | 25,351 |
| Jul 24, 2026 | 249.75 | 249.75 | 249.75 | 249.75 | 249.75 | -4.98% | 5,155 |
| Jul 23, 2026 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | -4.99% | 1,974 |
| Jul 22, 2026 | 291.20 | 292.00 | 276.65 | 276.65 | 276.65 | -41.33% | 11,079 |
| Jul 21, 2026 | 466.10 | 472.90 | 452.00 | 471.50 | 471.50 | -0.22% | 54,656 |
| Jul 20, 2026 | 471.35 | 481.15 | 468.50 | 472.55 | 472.55 | 0.25% | 31,131 |
| Jul 17, 2026 | 473.95 | 475.00 | 462.70 | 471.35 | 471.35 | 0.03% | 16,633 |
| Jul 16, 2026 | 465.75 | 472.40 | 461.00 | 471.20 | 471.20 | 2.20% | 14,387 |
| Jul 15, 2026 | 473.05 | 478.40 | 458.55 | 461.05 | 461.05 | -2.39% | 50,206 |
| Jul 14, 2026 | 479.95 | 490.00 | 471.25 | 472.35 | 472.35 | -0.90% | 53,330 |
| Jul 13, 2026 | 464.05 | 485.20 | 460.80 | 476.65 | 476.65 | 3.17% | 69,489 |
| Jul 10, 2026 | 457.25 | 463.80 | 457.00 | 462.00 | 462.00 | 1.53% | 9,734 |
| Jul 9, 2026 | 455.20 | 461.25 | 451.15 | 455.05 | 455.05 | 1.36% | 8,819 |
| Jul 8, 2026 | 458.05 | 465.00 | 447.55 | 448.95 | 448.95 | -2.32% | 31,738 |
| Jul 7, 2026 | 464.70 | 464.75 | 452.60 | 459.60 | 459.60 | -0.96% | 20,506 |
| Jul 6, 2026 | 420.50 | 471.00 | 420.50 | 464.05 | 464.05 | 1.49% | 28,354 |
| Jul 3, 2026 | 468.00 | 473.15 | 454.00 | 457.25 | 457.25 | -2.48% | 67,177 |
| Jul 2, 2026 | 450.00 | 472.10 | 442.90 | 468.90 | 468.90 | 3.70% | 69,016 |
| Jul 1, 2026 | 426.70 | 463.00 | 422.30 | 452.15 | 452.15 | 7.07% | 179,149 |
| Jun 30, 2026 | 411.55 | 424.00 | 411.35 | 422.30 | 422.30 | 2.60% | 13,366 |
| Jun 29, 2026 | 409.05 | 416.00 | 407.15 | 411.60 | 411.60 | 0.28% | 10,584 |
| Jun 25, 2026 | 417.30 | 419.65 | 409.00 | 410.45 | 410.45 | -1.90% | 3,876 |
| Jun 24, 2026 | 422.25 | 423.00 | 412.00 | 418.40 | 418.40 | 0.05% | 9,553 |
| Jun 23, 2026 | 422.95 | 425.00 | 414.45 | 418.20 | 418.20 | -0.17% | 17,498 |
| Jun 22, 2026 | 404.65 | 422.45 | 404.65 | 418.90 | 418.90 | 4.07% | 20,180 |
| Jun 19, 2026 | 409.30 | 415.50 | 399.85 | 402.50 | 402.50 | -0.68% | 17,045 |
| Jun 18, 2026 | 405.35 | 416.60 | 404.00 | 405.25 | 405.25 | -0.16% | 20,656 |
| Jun 17, 2026 | 406.60 | 407.95 | 398.70 | 405.90 | 405.90 | 2.02% | 20,736 |
| Jun 16, 2026 | 398.65 | 404.20 | 392.50 | 397.85 | 397.85 | -0.19% | 64,765 |
| Jun 15, 2026 | 390.25 | 406.00 | 390.00 | 398.60 | 398.60 | 3.36% | 111,076 |
| Jun 12, 2026 | 384.00 | 387.95 | 379.65 | 385.65 | 385.65 | 0.78% | 21,556 |