Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 339.20
-6.60 (-1.91%)
Aug 26, 2025, 3:30 PM IST
NSE:TRIVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 345.00 | 348.50 | 337.00 | 339.20 | 339.20 | -1.91% | 196,650 |
| Aug 25, 2025 | 342.00 | 349.65 | 340.10 | 345.80 | 345.80 | 1.69% | 354,915 |
| Aug 22, 2025 | 343.20 | 343.20 | 336.00 | 340.05 | 340.05 | -0.44% | 88,687 |
| Aug 21, 2025 | 343.90 | 346.20 | 340.00 | 341.55 | 341.55 | 0.19% | 125,571 |
| Aug 20, 2025 | 339.20 | 344.95 | 336.80 | 340.90 | 340.90 | 0.50% | 178,394 |
| Aug 19, 2025 | 328.00 | 340.45 | 326.30 | 339.20 | 339.20 | 3.56% | 294,122 |
| Aug 18, 2025 | 332.25 | 334.00 | 325.10 | 327.55 | 327.55 | -1.28% | 441,141 |
| Aug 14, 2025 | 334.80 | 336.15 | 330.10 | 331.80 | 331.80 | -0.91% | 116,191 |
| Aug 13, 2025 | 340.15 | 343.20 | 332.70 | 334.85 | 334.85 | -1.56% | 272,748 |
| Aug 12, 2025 | 333.00 | 343.20 | 333.00 | 340.15 | 340.15 | 1.51% | 196,099 |
| Aug 11, 2025 | 338.40 | 339.75 | 331.60 | 335.10 | 335.10 | -0.56% | 142,062 |
| Aug 8, 2025 | 331.25 | 340.50 | 329.30 | 337.00 | 337.00 | 1.94% | 246,275 |
| Aug 7, 2025 | 334.95 | 336.30 | 329.45 | 330.60 | 330.60 | -1.77% | 421,854 |
| Aug 6, 2025 | 340.00 | 341.00 | 334.05 | 336.55 | 336.55 | -1.13% | 202,020 |
| Aug 5, 2025 | 346.00 | 346.30 | 338.15 | 340.40 | 340.40 | -1.38% | 401,644 |
| Aug 4, 2025 | 342.00 | 346.90 | 336.50 | 345.15 | 345.15 | 1.28% | 232,019 |
| Aug 1, 2025 | 344.00 | 346.75 | 339.40 | 340.80 | 340.80 | -0.89% | 192,694 |
| Jul 31, 2025 | 339.05 | 346.00 | 336.00 | 343.85 | 343.85 | 0.09% | 365,707 |
| Jul 30, 2025 | 360.00 | 360.00 | 338.35 | 343.55 | 343.55 | -6.52% | 2,132,657 |
| Jul 29, 2025 | 360.00 | 369.00 | 360.00 | 367.50 | 367.50 | 1.74% | 180,892 |
| Jul 28, 2025 | 366.90 | 367.70 | 358.80 | 361.20 | 361.20 | -1.47% | 272,042 |
| Jul 25, 2025 | 372.75 | 372.80 | 363.50 | 366.60 | 366.60 | -1.62% | 283,402 |
| Jul 24, 2025 | 371.00 | 374.70 | 367.60 | 372.65 | 372.65 | 0.55% | 323,149 |
| Jul 23, 2025 | 374.45 | 377.55 | 366.55 | 370.60 | 370.60 | -0.34% | 289,298 |
| Jul 22, 2025 | 369.95 | 382.00 | 369.60 | 371.85 | 371.85 | 0.92% | 1,189,705 |
| Jul 21, 2025 | 362.95 | 373.40 | 362.90 | 368.45 | 368.45 | 1.53% | 941,743 |
| Jul 18, 2025 | 362.00 | 365.20 | 358.95 | 362.90 | 362.90 | 0.32% | 315,971 |
| Jul 17, 2025 | 364.95 | 364.95 | 359.90 | 361.75 | 361.75 | -0.39% | 207,817 |
| Jul 16, 2025 | 363.95 | 366.05 | 360.60 | 363.15 | 363.15 | -0.22% | 349,557 |
| Jul 15, 2025 | 365.25 | 368.90 | 363.00 | 363.95 | 363.95 | -0.23% | 356,715 |
| Jul 14, 2025 | 366.35 | 371.15 | 363.70 | 364.80 | 364.80 | -0.42% | 249,422 |
| Jul 11, 2025 | 369.35 | 371.90 | 365.00 | 366.35 | 366.35 | -0.81% | 365,490 |
| Jul 10, 2025 | 369.85 | 379.75 | 368.65 | 369.35 | 369.35 | 0.29% | 595,924 |
| Jul 9, 2025 | 372.00 | 373.65 | 364.85 | 368.30 | 368.30 | -0.38% | 366,704 |
| Jul 8, 2025 | 371.95 | 376.00 | 369.00 | 369.70 | 369.70 | -0.46% | 368,780 |
| Jul 7, 2025 | 375.70 | 383.40 | 370.10 | 371.40 | 371.40 | -0.99% | 535,074 |
| Jul 4, 2025 | 377.05 | 378.70 | 371.75 | 375.10 | 375.10 | -0.20% | 262,624 |
| Jul 3, 2025 | 377.00 | 378.85 | 373.55 | 375.85 | 375.85 | 0.03% | 355,421 |
| Jul 2, 2025 | 376.90 | 379.20 | 371.10 | 375.75 | 375.75 | -0.31% | 428,754 |
| Jul 1, 2025 | 382.60 | 382.60 | 374.25 | 376.90 | 376.90 | -0.67% | 322,524 |
| Jun 30, 2025 | 382.70 | 385.80 | 377.95 | 379.45 | 379.45 | -0.85% | 263,034 |
| Jun 27, 2025 | 388.50 | 393.95 | 380.10 | 382.70 | 382.70 | -0.60% | 731,783 |
| Jun 26, 2025 | 395.60 | 397.90 | 383.50 | 385.00 | 385.00 | -2.00% | 512,037 |
| Jun 25, 2025 | 389.00 | 395.55 | 384.95 | 392.85 | 392.85 | 1.49% | 614,153 |
| Jun 24, 2025 | 396.05 | 397.45 | 385.55 | 387.10 | 387.10 | -1.05% | 316,384 |
| Jun 23, 2025 | 393.05 | 393.60 | 387.20 | 391.20 | 391.20 | -0.33% | 168,780 |
| Jun 20, 2025 | 393.45 | 398.60 | 388.65 | 392.50 | 392.50 | 0.08% | 535,689 |
| Jun 19, 2025 | 403.00 | 405.80 | 388.50 | 392.20 | 392.20 | -2.28% | 276,829 |
| Jun 18, 2025 | 403.50 | 407.50 | 398.00 | 401.35 | 401.35 | -0.04% | 202,811 |
| Jun 17, 2025 | 413.05 | 418.70 | 400.10 | 401.50 | 401.50 | -2.81% | 372,400 |