Triveni Enterprises Limited (BOM:538569)
India · Delayed Price · Currency is INR 1.250
-0.040 (-3.10%)
At close: Jan 19, 2026
Triveni Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | 7.76% | 31,409 |
| Jan 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 28,139 |
| Jan 21, 2026 | 1.21 | 1.21 | 1.01 | 1.16 | 1.16 | -5.69% | 27,146 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 31,845 |
| Jan 19, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 25,112 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 17,550 |
| Jan 14, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | 5.47% | 7,139 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 9,695 |
| Jan 12, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | 3.91% | 9,603 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.27 | 1.28 | 1.28 | -5.19% | 16,794 |
| Jan 8, 2026 | 1.25 | 1.64 | 1.25 | 1.35 | 1.35 | -3.57% | 31,278 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 4,399 |
| Jan 6, 2026 | 1.36 | 1.40 | 1.28 | 1.40 | 1.40 | 2.94% | 44,961 |
| Jan 5, 2026 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 1.49% | 5,771 |
| Jan 2, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -4.29% | 18,527 |
| Jan 1, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 8,314 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 10,181 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 21,751 |
| Dec 29, 2025 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | -6.21% | 19,820 |
| Dec 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | 41,485 |
| Dec 24, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 9,201 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 11,147 |
| Dec 22, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 19,240 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 9,397 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 3,362 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 11,712 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 10,974 |
| Dec 15, 2025 | 1.30 | 1.49 | 1.30 | 1.45 | 1.45 | 11.54% | 7,806 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 6,284 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 8,801 |
| Dec 10, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 6,322 |
| Dec 9, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | - | 64,238 |
| Dec 8, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | -2.99% | 11,612 |
| Dec 5, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 10,206 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 64,102 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 60,416 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 46,308 |
| Dec 1, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.37% | 7,650 |
| Nov 28, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 14,159 |
| Nov 27, 2025 | 1.23 | 1.46 | 1.23 | 1.46 | 1.46 | 4.29% | 19,839 |
| Nov 26, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 32,228 |
| Nov 25, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 4.41% | 17,530 |
| Nov 24, 2025 | 1.30 | 1.58 | 1.30 | 1.36 | 1.36 | -13.92% | 34,445 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | 0.64% | 16,653 |
| Nov 20, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 10,946 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.41 | 1.50 | 1.50 | -7.41% | 10,474 |
| Nov 18, 2025 | 1.49 | 1.62 | 1.49 | 1.62 | 1.62 | 8.72% | 12,877 |
| Nov 17, 2025 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -5.10% | 20,040 |
| Nov 14, 2025 | 1.46 | 1.62 | 1.46 | 1.57 | 1.57 | 10.56% | 10,210 |
| Nov 13, 2025 | 1.55 | 1.61 | 1.42 | 1.42 | 1.42 | -13.94% | 21,236 |