Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 357.95
+1.70 (0.48%)
Oct 27, 2025, 3:29 PM IST
NSE:TRIVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 358.05 | 359.60 | 355.80 | 357.95 | 357.95 | 0.48% | 110,283 |
| Oct 24, 2025 | 355.90 | 360.55 | 355.55 | 356.25 | 356.25 | - | 86,145 |
| Oct 23, 2025 | 355.90 | 364.60 | 355.40 | 356.25 | 356.25 | 0.11% | 153,651 |
| Oct 21, 2025 | 356.50 | 360.00 | 355.00 | 355.85 | 355.85 | -0.18% | 37,966 |
| Oct 20, 2025 | 355.00 | 358.70 | 352.35 | 356.50 | 356.50 | 0.38% | 153,984 |
| Oct 17, 2025 | 351.30 | 357.95 | 351.10 | 355.15 | 355.15 | 0.74% | 155,288 |
| Oct 16, 2025 | 346.95 | 356.40 | 346.05 | 352.55 | 352.55 | 1.37% | 136,028 |
| Oct 15, 2025 | 348.90 | 354.00 | 345.10 | 347.80 | 347.80 | -0.16% | 220,392 |
| Oct 14, 2025 | 346.00 | 353.75 | 346.00 | 348.35 | 348.35 | -0.17% | 127,762 |
| Oct 13, 2025 | 351.00 | 353.85 | 347.00 | 348.95 | 348.95 | -1.52% | 106,062 |
| Oct 10, 2025 | 350.50 | 355.75 | 350.40 | 354.35 | 354.35 | 0.57% | 88,585 |
| Oct 9, 2025 | 357.40 | 358.20 | 349.10 | 352.35 | 352.35 | -1.09% | 118,779 |
| Oct 8, 2025 | 354.70 | 359.25 | 352.30 | 356.25 | 356.25 | 0.47% | 192,392 |
| Oct 7, 2025 | 356.20 | 356.20 | 348.00 | 354.60 | 354.60 | -0.03% | 122,566 |
| Oct 6, 2025 | 351.40 | 355.80 | 349.05 | 354.70 | 354.70 | 1.43% | 188,288 |
| Oct 3, 2025 | 339.30 | 351.70 | 337.70 | 349.70 | 349.70 | 3.08% | 192,035 |
| Oct 1, 2025 | 333.50 | 340.50 | 331.05 | 339.25 | 339.25 | 1.72% | 104,582 |
| Sep 30, 2025 | 336.10 | 336.35 | 329.30 | 333.50 | 333.50 | 0.20% | 114,921 |
| Sep 29, 2025 | 339.70 | 341.10 | 331.30 | 332.85 | 332.85 | -1.49% | 142,827 |
| Sep 26, 2025 | 342.10 | 343.50 | 335.00 | 337.90 | 337.90 | -1.13% | 152,004 |
| Sep 25, 2025 | 352.80 | 352.80 | 340.00 | 341.75 | 341.75 | -2.39% | 218,219 |
| Sep 24, 2025 | 342.05 | 351.50 | 339.40 | 350.10 | 350.10 | 2.06% | 334,964 |
| Sep 23, 2025 | 349.60 | 351.35 | 340.00 | 343.05 | 343.05 | -1.25% | 210,885 |
| Sep 22, 2025 | 360.00 | 361.00 | 345.45 | 347.40 | 347.40 | -3.53% | 507,351 |
| Sep 19, 2025 | 359.80 | 363.20 | 355.00 | 360.10 | 360.10 | 0.31% | 856,561 |
| Sep 18, 2025 | 360.15 | 364.25 | 358.10 | 359.00 | 359.00 | -0.15% | 406,364 |
| Sep 17, 2025 | 356.10 | 366.00 | 354.00 | 359.55 | 359.55 | 1.14% | 570,676 |
| Sep 16, 2025 | 358.90 | 358.90 | 351.00 | 355.50 | 355.50 | -0.45% | 127,442 |
| Sep 15, 2025 | 356.30 | 360.65 | 352.60 | 357.10 | 357.10 | 0.42% | 151,587 |
| Sep 12, 2025 | 351.20 | 356.40 | 347.00 | 355.60 | 355.60 | 1.60% | 127,761 |
| Sep 11, 2025 | 350.00 | 352.60 | 348.05 | 350.00 | 350.00 | 0.34% | 97,027 |
| Sep 10, 2025 | 346.85 | 352.95 | 346.70 | 348.80 | 348.80 | 1.00% | 127,234 |
| Sep 9, 2025 | 354.95 | 356.70 | 344.20 | 345.35 | 345.35 | -2.70% | 292,814 |
| Sep 8, 2025 | 367.50 | 367.50 | 353.75 | 354.95 | 354.95 | -2.78% | 217,787 |
| Sep 5, 2025 | 361.80 | 366.00 | 358.45 | 365.10 | 365.10 | 0.36% | 275,778 |
| Sep 4, 2025 | 366.55 | 368.45 | 361.10 | 363.80 | 363.80 | -0.75% | 311,260 |
| Sep 3, 2025 | 364.00 | 368.45 | 358.50 | 366.55 | 366.55 | 1.69% | 337,303 |
| Sep 2, 2025 | 362.00 | 368.45 | 358.50 | 360.45 | 360.45 | 3.07% | 1,915,546 |
| Sep 1, 2025 | 351.80 | 352.55 | 347.30 | 349.70 | 349.70 | -0.63% | 163,178 |
| Aug 29, 2025 | 357.90 | 358.40 | 349.10 | 351.90 | 349.40 | 0.04% | 504,345 |
| Aug 28, 2025 | 339.20 | 356.00 | 337.65 | 351.75 | 349.25 | 3.70% | 871,621 |
| Aug 26, 2025 | 345.00 | 348.50 | 337.00 | 339.20 | 336.79 | -1.91% | 196,677 |
| Aug 25, 2025 | 342.00 | 349.65 | 340.10 | 345.80 | 343.34 | 1.69% | 354,747 |
| Aug 22, 2025 | 343.20 | 343.20 | 336.00 | 340.05 | 337.64 | -0.44% | 88,614 |
| Aug 21, 2025 | 343.90 | 346.20 | 340.00 | 341.55 | 339.12 | 0.19% | 125,571 |
| Aug 20, 2025 | 339.20 | 344.95 | 336.80 | 340.90 | 338.48 | 0.50% | 178,394 |
| Aug 19, 2025 | 328.00 | 340.45 | 326.30 | 339.20 | 336.79 | 3.56% | 294,122 |
| Aug 18, 2025 | 332.25 | 334.00 | 325.10 | 327.55 | 325.22 | -1.28% | 441,141 |
| Aug 14, 2025 | 334.80 | 336.15 | 330.10 | 331.80 | 329.44 | -0.91% | 116,191 |
| Aug 13, 2025 | 340.15 | 343.20 | 332.70 | 334.85 | 332.47 | -1.56% | 272,647 |