Triveni Enterprises Limited (BOM:538569)
India · Delayed Price · Currency is INR 1.480
-0.130 (-8.07%)
At close: Sep 1, 2025
Triveni Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 125,080 |
| Sep 8, 2025 | 1.36 | 1.49 | 1.33 | 1.39 | 1.39 | 4.51% | 192,740 |
| Sep 5, 2025 | 1.39 | 1.39 | 1.29 | 1.33 | 1.33 | -2.92% | 193,920 |
| Sep 4, 2025 | 1.43 | 1.45 | 1.26 | 1.37 | 1.37 | -2.14% | 295,135 |
| Sep 3, 2025 | 1.43 | 1.49 | 1.39 | 1.40 | 1.40 | 0.72% | 236,213 |
| Sep 2, 2025 | 1.50 | 1.54 | 1.39 | 1.39 | 1.39 | -6.08% | 205,522 |
| Sep 1, 2025 | 1.66 | 1.69 | 1.42 | 1.48 | 1.48 | -8.07% | 293,985 |
| Aug 29, 2025 | 1.67 | 1.67 | 1.58 | 1.61 | 1.61 | -2.42% | 26,284 |
| Aug 28, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 18,940 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 30,994 |
| Aug 25, 2025 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 0.60% | 43,370 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 34,361 |
| Aug 21, 2025 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | 0.60% | 20,634 |
| Aug 20, 2025 | 1.64 | 1.69 | 1.61 | 1.67 | 1.67 | - | 31,316 |
| Aug 19, 2025 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 1.83% | 34,090 |
| Aug 18, 2025 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | - | 55,667 |
| Aug 14, 2025 | 1.66 | 1.71 | 1.62 | 1.64 | 1.64 | -2.38% | 24,084 |
| Aug 13, 2025 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | - | 37,365 |
| Aug 12, 2025 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | - | 20,282 |
| Aug 11, 2025 | 1.70 | 1.72 | 1.63 | 1.68 | 1.68 | 0.60% | 70,048 |
| Aug 8, 2025 | 1.62 | 1.70 | 1.61 | 1.67 | 1.67 | 1.21% | 30,237 |
| Aug 7, 2025 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | 1.23% | 33,706 |
| Aug 6, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 0.62% | 34,709 |
| Aug 5, 2025 | 1.72 | 1.72 | 1.61 | 1.62 | 1.62 | -4.71% | 120,314 |
| Aug 4, 2025 | 1.65 | 1.71 | 1.61 | 1.70 | 1.70 | 3.03% | 53,424 |
| Aug 1, 2025 | 1.70 | 1.71 | 1.56 | 1.65 | 1.65 | -1.20% | 107,877 |
| Jul 31, 2025 | 1.72 | 1.72 | 1.57 | 1.67 | 1.67 | -2.91% | 39,606 |
| Jul 30, 2025 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | 2.38% | 79,324 |
| Jul 29, 2025 | 1.68 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 14,374 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | - | 29,657 |
| Jul 25, 2025 | 1.64 | 1.71 | 1.63 | 1.71 | 1.71 | 2.40% | 43,132 |
| Jul 24, 2025 | 1.70 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 24,017 |
| Jul 23, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | 1.20% | 28,870 |
| Jul 22, 2025 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 48,233 |
| Jul 21, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | - | 24,404 |
| Jul 18, 2025 | 1.68 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 219,973 |
| Jul 17, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 89,420 |
| Jul 16, 2025 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | 0.58% | 31,991 |
| Jul 15, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 31,340 |
| Jul 14, 2025 | 1.70 | 1.75 | 1.68 | 1.72 | 1.72 | - | 59,425 |
| Jul 11, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | -1.15% | 91,108 |
| Jul 10, 2025 | 1.71 | 1.75 | 1.71 | 1.74 | 1.74 | 1.75% | 7,335 |
| Jul 9, 2025 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 26,585 |
| Jul 8, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 50,445 |
| Jul 7, 2025 | 1.73 | 1.74 | 1.63 | 1.73 | 1.73 | 1.17% | 37,636 |
| Jul 4, 2025 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | - | 40,320 |
| Jul 3, 2025 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | - | 23,238 |
| Jul 2, 2025 | 1.75 | 1.76 | 1.68 | 1.71 | 1.71 | -2.29% | 40,953 |
| Jul 1, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | - | 53,373 |
| Jun 30, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 53,739 |