Triveni Enterprises Limited (BOM:538569)
India · Delayed Price · Currency is INR 1.000
-0.050 (-4.76%)
At close: Aug 21, 2026
Triveni Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.88% | 13,042 |
| Jul 2, 2026 | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 21,115 |
| Jul 1, 2026 | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | -7.27% | 89,509 |
| Jun 30, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | - | 19,750 |
| Jun 29, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 6.80% | 12,156 |
| Jun 25, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 15,512 |
| Jun 24, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 7,382 |
| Jun 23, 2026 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | - | 5,454 |
| Jun 22, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 21,661 |
| Jun 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 41,969 |
| Jun 18, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | - | 24,950 |
| Jun 17, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 17,832 |
| Jun 16, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | 4.76% | 7,118 |
| Jun 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 9,524 |
| Jun 12, 2026 | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | 0.95% | 2,168 |