Triveni Enterprises Limited (BOM:538569)
India · Delayed Price · Currency is INR 1.190
+0.160 (15.53%)
At close: Mar 27, 2026
Triveni Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.03 | 1.19 | 1.00 | 1.19 | 1.19 | 15.53% | 26,977 |
| Mar 25, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 5,974 |
| Mar 24, 2026 | 1.05 | 1.19 | 1.03 | 1.03 | 1.03 | - | 5,491 |
| Mar 23, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 9,948 |
| Mar 20, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 6,403 |
| Mar 19, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 17,875 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 16,051 |
| Mar 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 3,607 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.01 | 1.09 | 1.09 | - | 13,988 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 2,906 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | 5.66% | 13,838 |
| Mar 11, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -2.75% | 19,000 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 7,063 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.09 | 1.09 | 1.09 | -13.49% | 9,674 |
| Mar 6, 2026 | 1.09 | 1.26 | 1.09 | 1.26 | 1.26 | 14.55% | 11,435 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 13,475 |
| Mar 4, 2026 | 1.14 | 1.14 | 1.02 | 1.05 | 1.05 | -7.89% | 6,639 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 6,114 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 2,179 |
| Feb 26, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -1.67% | 5,835 |
| Feb 25, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 5,435 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 12,027 |
| Feb 23, 2026 | 1.13 | 1.23 | 1.13 | 1.20 | 1.20 | 6.19% | 7,798 |
| Feb 20, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 17,839 |
| Feb 19, 2026 | 1.17 | 1.36 | 1.00 | 1.11 | 1.11 | -5.13% | 15,870 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | - | 5,616 |
| Feb 17, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | 5.41% | 30,490 |
| Feb 16, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 8,537 |
| Feb 13, 2026 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 15,106 |
| Feb 12, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 31,633 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 29,805 |
| Feb 10, 2026 | 1.12 | 1.12 | 1.01 | 1.12 | 1.12 | - | 83,041 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 24,869 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 6,329 |
| Feb 5, 2026 | 1.29 | 1.29 | 1.10 | 1.23 | 1.23 | -5.38% | 76,721 |
| Feb 4, 2026 | 1.18 | 1.33 | 1.18 | 1.30 | 1.30 | 10.17% | 5,727 |
| Feb 3, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -7.09% | 8,590 |
| Feb 2, 2026 | 1.13 | 1.27 | 1.13 | 1.27 | 1.27 | 11.40% | 3,173 |
| Feb 1, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | - | 5,282 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 13,386 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.10 | 1.14 | 1.14 | -5.79% | 38,750 |
| Jan 28, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 8,192 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -5.60% | 9,693 |
| 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 |