Triveni Engineering & Industries Limited (BOM:532356)
India · Delayed Price · Currency is INR 390.70
-6.00 (-1.51%)
At close: Mar 6, 2026
BOM:532356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 331.35 | 350.55 | 331.20 | 348.60 | 347.20 | 5.41% | 15,773 |
| Jan 23, 2026 | 337.85 | 338.10 | 329.35 | 330.70 | 329.37 | -1.75% | 4,188 |
| Jan 22, 2026 | 328.75 | 341.25 | 328.75 | 336.60 | 335.25 | 2.73% | 13,742 |
| Jan 21, 2026 | 330.65 | 330.65 | 317.65 | 327.65 | 326.33 | -1.33% | 17,135 |
| Jan 20, 2026 | 332.65 | 336.50 | 327.35 | 332.05 | 330.71 | -0.18% | 10,384 |
| Jan 19, 2026 | 333.05 | 337.05 | 330.00 | 332.65 | 331.31 | -0.14% | 11,221 |
| Jan 16, 2026 | 340.00 | 341.45 | 332.00 | 333.10 | 331.76 | -1.97% | 5,384 |
| Jan 14, 2026 | 342.60 | 343.35 | 339.30 | 339.80 | 338.43 | -0.82% | 5,389 |
| Jan 13, 2026 | 344.15 | 349.35 | 342.15 | 342.60 | 341.22 | -1.41% | 9,038 |
| Jan 12, 2026 | 357.50 | 359.25 | 344.00 | 347.50 | 346.10 | -2.73% | 8,183 |
| Jan 9, 2026 | 369.35 | 369.70 | 352.85 | 357.25 | 355.81 | -2.16% | 9,980 |
| Jan 8, 2026 | 373.05 | 373.70 | 364.00 | 365.15 | 363.68 | -1.89% | 9,217 |
| Jan 7, 2026 | 373.90 | 375.25 | 368.00 | 372.20 | 370.70 | -0.43% | 5,129 |
| Jan 6, 2026 | 381.15 | 384.45 | 373.05 | 373.80 | 372.30 | -1.62% | 12,119 |
| Jan 5, 2026 | 381.30 | 383.00 | 377.90 | 379.95 | 378.42 | -0.34% | 13,550 |
| Jan 2, 2026 | 381.40 | 384.35 | 379.00 | 381.25 | 379.72 | -0.04% | 4,762 |
| Jan 1, 2026 | 391.20 | 396.55 | 381.00 | 381.40 | 379.86 | -2.33% | 15,026 |
| Dec 31, 2025 | 382.25 | 392.95 | 382.10 | 390.50 | 388.93 | 2.20% | 13,530 |
| Dec 30, 2025 | 387.30 | 388.00 | 379.75 | 382.10 | 380.56 | -1.32% | 11,126 |
| Dec 29, 2025 | 403.20 | 405.00 | 386.45 | 387.20 | 385.64 | -3.30% | 10,174 |
| Dec 26, 2025 | 400.00 | 401.25 | 397.15 | 400.40 | 398.79 | 0.11% | 10,417 |
| Dec 24, 2025 | 398.75 | 401.75 | 398.00 | 399.95 | 398.34 | 0.48% | 12,098 |