Triveni Enterprises Limited (BOM:538569)
India · Delayed Price · Currency is INR 1.110
+0.060 (5.71%)
At close: Jun 1, 2026
Triveni Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 5.71% | 9,472 |
| May 29, 2026 | 1.04 | 1.12 | 1.04 | 1.05 | 1.05 | 1.94% | 28,093 |
| May 27, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 11,410 |
| May 26, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 6,989 |
| May 25, 2026 | 1.02 | 1.10 | 1.02 | 1.08 | 1.08 | -0.92% | 16,871 |
| May 22, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 5.83% | 7,221 |
| May 21, 2026 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | -1.90% | 27,453 |
| May 20, 2026 | 1.18 | 1.18 | 1.03 | 1.05 | 1.05 | -6.25% | 801 |
| May 19, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 5.66% | 50,542 |
| May 18, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 8,527 |
| May 15, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 2.91% | 4,798 |
| May 14, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 35,750 |
| May 13, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 9,134 |
| May 12, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -4.55% | 8,032 |
| May 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 11,687 |
| May 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 13,429 |
| May 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,238 |
| May 6, 2026 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | 4.55% | 4,769 |
| May 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,368 |
| May 4, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 8,826 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 9,731 |
| Apr 29, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 5.50% | 50,360 |
| Apr 28, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 5,465 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 12,800 |
| Apr 24, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | - | 4,608 |
| Apr 23, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 7,588 |
| Apr 22, 2026 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 4.85% | 63,870 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 11,412 |
| Apr 20, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 19,862 |
| Apr 17, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 5.71% | 18,200 |
| Apr 16, 2026 | 1.02 | 1.10 | 1.02 | 1.05 | 1.05 | -0.94% | 10,981 |
| Apr 15, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 11,585 |
| Apr 13, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -7.14% | 8,117 |
| Apr 10, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 5,636 |
| Apr 9, 2026 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | 0.92% | 5,209 |
| Apr 8, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 28,790 |
| Apr 7, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 14,712 |
| Apr 6, 2026 | 1.01 | 1.14 | 1.01 | 1.11 | 1.11 | 11.00% | 8,087 |
| Apr 2, 2026 | 1.01 | 1.08 | 1.00 | 1.00 | 1.00 | -8.26% | 120,698 |
| Apr 1, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 6.86% | 3,708 |
| Mar 30, 2026 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -14.29% | 15,106 |
| 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 |