Triveni Enterprises Limited (BOM:538569)
India · Delayed Price · Currency is INR 0.9900
+0.0500 (5.32%)
At close: Sep 11, 2026
Triveni Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 5.32% | 4,051 |
| Sep 10, 2026 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | 1.08% | 21,645 |
| Sep 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2,972 |
| Sep 8, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 3.33% | 42,160 |
| Sep 7, 2026 | 1.00 | 1.01 | 0.90 | 0.90 | 0.90 | -10.00% | 78,747 |
| Sep 4, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 5,749 |
| Sep 3, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | - | 7,868 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 11,629 |
| Sep 1, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 7.45% | 52,076 |
| Aug 31, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 36,809 |
| Aug 28, 2026 | 1.03 | 1.03 | 0.93 | 0.93 | 0.93 | -8.82% | 10,043 |
| Aug 27, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 20.00% | 60,973 |
| Aug 26, 2026 | 1.00 | 1.01 | 0.85 | 0.85 | 0.85 | -15.84% | 11,041 |
| Aug 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 4,913 |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,163 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 2,205 |
| Aug 20, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 1,819 |
| Aug 19, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 5,438 |
| Aug 18, 2026 | 0.98 | 1.14 | 0.98 | 0.98 | 0.98 | - | 7,860 |
| Aug 17, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 17,432 |
| Aug 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 7,818 |
| Aug 13, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 2,756 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 7,477 |
| Aug 11, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 7,398 |
| Aug 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 18,601 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 51,731 |
| Aug 6, 2026 | 0.82 | 1.00 | 0.82 | 1.00 | 1.00 | - | 35,371 |
| Aug 5, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 5,434 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 1.94% | 6,786 |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4,904 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 3.00% | 1,973 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 56,832 |
| Jul 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,931 |
| Jul 28, 2026 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | - | 3,939 |
| Jul 27, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 29,167 |
| Jul 24, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | - | 62,225 |
| Jul 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 17,620 |
| Jul 22, 2026 | 1.09 | 1.09 | 1.00 | 1.01 | 1.01 | -0.98% | 13,021 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 5,977 |
| Jul 20, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 9,889 |
| Jul 17, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 3,215 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 6,174 |
| Jul 15, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 37,821 |
| Jul 14, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -5.66% | 9,849 |
| Jul 13, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | 12,714 |
| Jul 10, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 8.00% | 24,841 |
| Jul 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 10,784 |
| Jul 8, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | -1.87% | 15,262 |
| Jul 7, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 5.94% | 11,986 |
| Jul 6, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 16,243 |