Triveni Enterprises Limited (BOM:538569)
India · Delayed Price · Currency is INR 0.9400
+0.1200 (14.63%)
At close: Oct 23, 2026
Triveni Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.82 | 0.95 | 0.82 | 0.94 | 0.94 | 14.63% | 22,658 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.82 | 0.82 | 0.82 | -10.87% | 929 |
| Oct 21, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 1,202 |
| Oct 19, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 3,146 |
| Oct 16, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -1.06% | 2,885 |
| Oct 15, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 11,840 |
| Oct 14, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 11,999 |
| Oct 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 3,251 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | - | 5,817 |
| Oct 9, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 5.32% | 10,420 |
| Oct 8, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 1,901 |
| Oct 7, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 8,066 |
| Oct 6, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 3,706 |
| Oct 5, 2026 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | - | 1,331 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.82 | 0.95 | 0.95 | - | 5,509 |
| Sep 30, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 3,016 |
| Sep 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 3,784 |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,485 |
| Sep 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,121 |
| Sep 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 6,596 |
| Sep 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 45,001 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 7,653 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 59,033 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 2,569 |
| Sep 17, 2026 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 6.59% | 4,012 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -5.21% | 15,929 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 5,839 |
| 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 |