Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 334.70
-3.20 (-0.95%)
Sep 29, 2025, 3:29 PM IST
NSE:TRIVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 339.70 | 341.10 | 331.30 | 332.85 | 332.85 | -1.49% | 142,917 |
| 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 | 337.63 | -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 |
| Aug 12, 2025 | 333.00 | 343.20 | 333.00 | 340.15 | 337.73 | 1.51% | 196,050 |
| Aug 11, 2025 | 338.40 | 339.75 | 331.60 | 335.10 | 332.72 | -0.56% | 141,582 |
| Aug 8, 2025 | 331.25 | 340.50 | 329.30 | 337.00 | 334.61 | 1.94% | 246,275 |
| Aug 7, 2025 | 334.95 | 336.30 | 329.45 | 330.60 | 328.25 | -1.77% | 421,839 |
| Aug 6, 2025 | 340.00 | 341.00 | 334.05 | 336.55 | 334.16 | -1.13% | 201,863 |
| Aug 5, 2025 | 346.00 | 346.30 | 338.15 | 340.40 | 337.98 | -1.38% | 401,644 |
| Aug 4, 2025 | 342.00 | 346.90 | 336.50 | 345.15 | 342.70 | 1.28% | 232,019 |
| Aug 1, 2025 | 344.00 | 346.75 | 339.40 | 340.80 | 338.38 | -0.89% | 192,694 |
| Jul 31, 2025 | 339.05 | 346.00 | 336.00 | 343.85 | 341.41 | 0.09% | 365,707 |
| Jul 30, 2025 | 360.00 | 360.00 | 338.35 | 343.55 | 341.11 | -6.52% | 2,132,657 |
| Jul 29, 2025 | 360.00 | 369.00 | 360.00 | 367.50 | 364.89 | 1.74% | 180,892 |
| Jul 28, 2025 | 366.90 | 367.70 | 358.80 | 361.20 | 358.63 | -1.47% | 272,042 |
| Jul 25, 2025 | 372.75 | 372.80 | 363.50 | 366.60 | 364.00 | -1.62% | 283,402 |
| Jul 24, 2025 | 371.00 | 374.70 | 367.60 | 372.65 | 370.00 | 0.55% | 323,149 |
| Jul 23, 2025 | 374.45 | 377.55 | 366.55 | 370.60 | 367.97 | -0.34% | 289,298 |
| Jul 22, 2025 | 369.95 | 382.00 | 369.60 | 371.85 | 369.21 | 0.92% | 1,189,705 |
| Jul 21, 2025 | 362.95 | 373.40 | 362.90 | 368.45 | 365.83 | 1.53% | 941,743 |
| Jul 18, 2025 | 362.00 | 365.20 | 358.95 | 362.90 | 360.32 | 0.32% | 315,971 |