Triveni Engineering & Industries Limited (BOM:532356)
India · Delayed Price · Currency is INR 245.00
+2.90 (1.20%)
At close: Oct 7, 2026
BOM:532356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 242.15 | 249.00 | 241.55 | 245.00 | 245.00 | 1.20% | 51,889 |
| Oct 6, 2026 | 242.80 | 248.55 | 239.85 | 242.10 | 242.10 | 1.89% | 61,770 |
| Oct 5, 2026 | 233.60 | 241.80 | 233.60 | 237.60 | 237.60 | 2.70% | 75,680 |
| Oct 1, 2026 | 235.00 | 237.50 | 228.10 | 231.35 | 231.35 | -1.87% | 58,351 |
| Sep 30, 2026 | 241.45 | 243.10 | 235.00 | 235.75 | 235.75 | -1.50% | 12,937 |
| Sep 29, 2026 | 240.95 | 243.50 | 237.05 | 239.35 | 239.35 | -1.26% | 24,673 |
| Sep 28, 2026 | 247.60 | 251.35 | 236.75 | 242.40 | 242.40 | -2.10% | 38,127 |
| Sep 25, 2026 | 240.20 | 251.70 | 239.35 | 247.60 | 247.60 | 3.10% | 55,683 |
| Sep 24, 2026 | 236.65 | 242.90 | 236.65 | 240.15 | 240.15 | -1.19% | 13,734 |
| Sep 23, 2026 | 239.80 | 247.15 | 238.70 | 243.05 | 243.05 | 1.57% | 12,302 |
| Sep 22, 2026 | 240.70 | 244.05 | 238.75 | 239.30 | 239.30 | 0.23% | 28,069 |
| Sep 21, 2026 | 239.00 | 241.05 | 234.80 | 238.75 | 238.75 | 0.13% | 39,138 |
| Sep 18, 2026 | 234.60 | 240.40 | 234.60 | 238.45 | 238.45 | 2.58% | 36,727 |
| Sep 17, 2026 | 239.75 | 240.85 | 229.00 | 232.45 | 232.45 | -2.92% | 67,814 |
| Sep 16, 2026 | 249.75 | 249.75 | 236.00 | 239.45 | 239.45 | -2.86% | 102,655 |
| Sep 15, 2026 | 256.25 | 257.70 | 244.05 | 246.50 | 246.50 | -3.56% | 67,958 |
| Sep 11, 2026 | 265.05 | 265.05 | 254.20 | 255.60 | 255.60 | -3.16% | 32,901 |
| Sep 10, 2026 | 267.80 | 272.85 | 262.90 | 263.95 | 263.95 | -1.84% | 38,454 |
| Sep 9, 2026 | 271.95 | 274.20 | 265.20 | 268.90 | 268.90 | -1.38% | 24,021 |
| Sep 8, 2026 | 276.05 | 277.95 | 269.90 | 272.65 | 272.65 | -1.37% | 29,558 |
| Sep 7, 2026 | 274.75 | 283.95 | 274.65 | 276.45 | 276.45 | 0.25% | 54,245 |
| Sep 4, 2026 | 281.70 | 282.90 | 274.45 | 275.75 | 275.75 | -1.85% | 55,349 |
| Sep 3, 2026 | 286.15 | 287.15 | 279.10 | 280.95 | 280.95 | -0.64% | 38,251 |
| Sep 2, 2026 | 281.30 | 285.60 | 277.75 | 282.75 | 282.75 | 1.65% | 70,497 |
| Sep 1, 2026 | 295.60 | 295.60 | 276.75 | 278.15 | 278.15 | -5.90% | 26,633 |
| Aug 31, 2026 | 282.15 | 298.00 | 282.00 | 295.60 | 295.60 | 4.54% | 108,068 |
| Aug 28, 2026 | 285.95 | 287.60 | 279.55 | 284.00 | 282.75 | 0.58% | 42,624 |
| Aug 27, 2026 | 285.65 | 289.30 | 278.30 | 282.35 | 281.11 | -1.21% | 78,415 |
| Aug 26, 2026 | 292.85 | 294.05 | 282.10 | 285.80 | 284.54 | -2.77% | 64,848 |
| Aug 25, 2026 | 297.90 | 299.05 | 285.55 | 293.95 | 292.66 | -0.81% | 61,434 |
| Aug 24, 2026 | 298.10 | 305.65 | 293.60 | 296.35 | 295.05 | 0.32% | 129,828 |
| Aug 21, 2026 | 296.25 | 306.15 | 286.15 | 295.40 | 294.10 | -1.84% | 183,528 |
| Aug 20, 2026 | 295.75 | 314.60 | 288.90 | 300.95 | 299.63 | 4.17% | 257,513 |
| Aug 19, 2026 | 280.05 | 291.80 | 278.30 | 288.90 | 287.63 | 4.24% | 136,515 |
| Aug 18, 2026 | 282.55 | 284.25 | 274.05 | 277.15 | 275.93 | -0.81% | 57,086 |
| Aug 17, 2026 | 271.15 | 287.05 | 269.10 | 279.40 | 278.17 | 4.96% | 114,341 |
| Aug 14, 2026 | 251.95 | 270.95 | 251.90 | 266.20 | 265.03 | 6.18% | 140,817 |
| Aug 13, 2026 | 242.50 | 255.00 | 240.05 | 250.70 | 249.60 | 3.38% | 58,055 |
| Aug 12, 2026 | 241.00 | 243.20 | 238.20 | 242.50 | 241.43 | 1.51% | 71,957 |
| Aug 11, 2026 | 243.50 | 245.95 | 238.00 | 238.90 | 237.85 | -1.83% | 26,288 |
| Aug 10, 2026 | 234.30 | 249.05 | 233.45 | 243.35 | 242.28 | 4.24% | 79,534 |
| Aug 7, 2026 | 230.70 | 237.95 | 229.05 | 233.45 | 232.42 | 1.15% | 21,377 |
| Aug 6, 2026 | 236.00 | 240.25 | 229.50 | 230.80 | 229.78 | -2.02% | 49,423 |
| Aug 5, 2026 | 258.95 | 258.95 | 233.80 | 235.55 | 234.51 | -3.48% | 128,986 |
| Aug 4, 2026 | 232.45 | 244.05 | 232.45 | 244.05 | 242.98 | 4.99% | 44,419 |
| Aug 3, 2026 | 220.80 | 233.40 | 220.65 | 232.45 | 231.43 | 4.57% | 38,762 |
| Jul 31, 2026 | 223.50 | 227.55 | 220.60 | 222.30 | 221.32 | -2.99% | 11,147 |
| Jul 30, 2026 | 230.10 | 236.20 | 223.80 | 229.15 | 228.14 | -2.72% | 21,076 |
| Jul 29, 2026 | 223.30 | 240.00 | 223.30 | 235.55 | 234.51 | 2.41% | 20,620 |
| Jul 28, 2026 | 240.90 | 240.90 | 228.50 | 230.00 | 228.99 | -4.07% | 15,962 |