Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 330.90
-6.50 (-1.93%)
At close: Jan 23, 2026
NSE:TRIVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 337.00 | 338.20 | 328.25 | 330.90 | 330.90 | -1.93% | 157,133 |
| Jan 22, 2026 | 330.00 | 341.90 | 330.00 | 337.40 | 337.40 | 2.85% | 231,324 |
| Jan 21, 2026 | 331.55 | 331.55 | 317.55 | 328.05 | 328.05 | -0.88% | 339,453 |
| Jan 20, 2026 | 332.95 | 336.20 | 327.30 | 330.95 | 330.95 | -0.63% | 254,028 |
| Jan 19, 2026 | 333.90 | 336.95 | 330.00 | 333.05 | 333.05 | -0.18% | 340,714 |
| Jan 16, 2026 | 341.00 | 341.90 | 332.05 | 333.65 | 333.65 | -1.84% | 157,305 |
| Jan 14, 2026 | 342.95 | 344.80 | 339.00 | 339.90 | 339.90 | -0.89% | 89,236 |
| Jan 13, 2026 | 345.15 | 349.45 | 341.30 | 342.95 | 342.95 | -1.21% | 154,978 |
| Jan 12, 2026 | 357.95 | 361.50 | 343.85 | 347.15 | 347.15 | -3.02% | 201,505 |
| Jan 9, 2026 | 368.90 | 370.05 | 353.00 | 357.95 | 357.95 | -2.04% | 258,319 |
| Jan 8, 2026 | 372.75 | 374.15 | 364.00 | 365.40 | 365.40 | -1.84% | 155,592 |
| Jan 7, 2026 | 375.00 | 376.10 | 367.30 | 372.25 | 372.25 | -0.49% | 131,023 |
| Jan 6, 2026 | 380.10 | 384.70 | 373.00 | 374.10 | 374.10 | -1.57% | 154,842 |
| Jan 5, 2026 | 381.20 | 383.55 | 377.55 | 380.05 | 380.05 | -0.30% | 225,015 |
| Jan 2, 2026 | 381.80 | 384.95 | 378.50 | 381.20 | 381.20 | -0.17% | 308,356 |
| Jan 1, 2026 | 392.40 | 396.65 | 380.10 | 381.85 | 381.85 | -2.17% | 312,424 |
| Dec 31, 2025 | 385.15 | 392.80 | 381.00 | 390.30 | 390.30 | 2.21% | 168,870 |
| Dec 30, 2025 | 388.00 | 388.00 | 379.50 | 381.85 | 381.85 | -1.34% | 348,004 |
| Dec 29, 2025 | 404.40 | 406.00 | 385.80 | 387.05 | 387.05 | -3.26% | 308,810 |
| Dec 26, 2025 | 402.90 | 402.90 | 396.65 | 400.10 | 400.10 | -0.02% | 213,052 |
| Dec 24, 2025 | 399.75 | 403.00 | 397.50 | 400.20 | 400.20 | 0.43% | 345,840 |
| Dec 23, 2025 | 392.00 | 399.50 | 387.45 | 398.50 | 398.50 | 2.30% | 758,576 |
| Dec 22, 2025 | 378.00 | 391.00 | 374.05 | 389.55 | 389.55 | 3.88% | 974,000 |
| Dec 19, 2025 | 374.40 | 378.50 | 369.85 | 375.00 | 375.00 | 0.94% | 541,382 |
| Dec 18, 2025 | 374.00 | 376.75 | 364.00 | 371.50 | 371.50 | -1.22% | 296,415 |
| Dec 17, 2025 | 372.10 | 378.95 | 369.65 | 376.10 | 376.10 | 0.76% | 547,273 |
| Dec 16, 2025 | 355.10 | 376.85 | 355.10 | 373.25 | 373.25 | 4.85% | 1,995,577 |
| Dec 15, 2025 | 355.95 | 362.95 | 351.70 | 356.00 | 356.00 | -0.52% | 291,348 |
| Dec 12, 2025 | 352.00 | 359.50 | 351.00 | 357.85 | 357.85 | 1.89% | 350,093 |
| Dec 11, 2025 | 349.65 | 354.20 | 346.00 | 351.20 | 351.20 | 1.02% | 256,026 |
| Dec 10, 2025 | 357.00 | 360.00 | 345.40 | 347.65 | 347.65 | -4.77% | 1,023,553 |
| Dec 9, 2025 | 337.00 | 372.00 | 335.65 | 365.05 | 365.05 | 8.00% | 6,123,636 |
| Dec 8, 2025 | 348.00 | 348.25 | 335.80 | 338.00 | 338.00 | -3.57% | 214,959 |
| Dec 5, 2025 | 353.55 | 356.90 | 348.10 | 350.50 | 350.50 | -0.95% | 244,645 |
| Dec 4, 2025 | 357.00 | 358.70 | 352.55 | 353.85 | 353.85 | -0.84% | 296,976 |
| Dec 3, 2025 | 347.20 | 358.00 | 347.20 | 356.85 | 356.85 | 1.86% | 264,301 |
| Dec 2, 2025 | 350.00 | 352.35 | 348.35 | 350.35 | 350.35 | -0.07% | 91,899 |
| Dec 1, 2025 | 355.85 | 357.15 | 349.00 | 350.60 | 350.60 | -1.48% | 89,843 |
| Nov 28, 2025 | 360.70 | 360.70 | 354.95 | 355.85 | 355.85 | -2.01% | 65,327 |
| Nov 27, 2025 | 356.60 | 365.85 | 353.50 | 363.15 | 363.15 | 1.87% | 166,617 |
| Nov 26, 2025 | 356.55 | 359.00 | 353.75 | 356.50 | 356.50 | 0.37% | 143,939 |
| Nov 25, 2025 | 353.50 | 358.00 | 348.00 | 355.20 | 355.20 | 0.31% | 122,004 |
| Nov 24, 2025 | 361.95 | 362.05 | 351.00 | 354.10 | 354.10 | -2.09% | 108,958 |
| Nov 21, 2025 | 358.00 | 362.50 | 357.30 | 361.65 | 361.65 | 0.11% | 111,644 |
| Nov 20, 2025 | 364.15 | 365.15 | 360.75 | 361.25 | 361.25 | -0.88% | 107,767 |
| Nov 19, 2025 | 365.25 | 365.95 | 363.35 | 364.45 | 364.45 | 0.21% | 78,358 |
| Nov 18, 2025 | 366.20 | 366.20 | 360.05 | 363.70 | 363.70 | -0.30% | 145,027 |
| Nov 17, 2025 | 365.75 | 366.50 | 363.55 | 364.80 | 364.80 | -0.08% | 86,351 |
| Nov 14, 2025 | 364.35 | 367.50 | 363.25 | 365.10 | 365.10 | 0.21% | 140,984 |
| Nov 13, 2025 | 371.00 | 371.00 | 362.80 | 364.35 | 364.35 | -1.79% | 134,942 |