Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 340.80
-3.05 (-0.89%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 344.00 | 346.75 | 339.40 | 340.80 | 340.80 | -0.89% | 192,285 |
| 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 |
| Jun 16, 2025 | 424.95 | 428.55 | 410.00 | 413.10 | 413.10 | -2.03% | 440,185 |
| Jun 13, 2025 | 418.50 | 425.55 | 411.80 | 421.65 | 421.65 | -0.71% | 190,977 |
| Jun 12, 2025 | 436.45 | 438.60 | 421.10 | 424.65 | 424.65 | -1.95% | 346,643 |
| Jun 11, 2025 | 438.95 | 438.95 | 429.60 | 433.10 | 433.10 | -0.70% | 201,339 |
| Jun 10, 2025 | 434.95 | 443.00 | 432.90 | 436.15 | 436.15 | 0.61% | 266,852 |
| Jun 9, 2025 | 431.55 | 437.35 | 429.50 | 433.50 | 433.50 | 0.94% | 249,533 |
| Jun 6, 2025 | 441.35 | 444.45 | 428.30 | 429.45 | 429.45 | -2.70% | 473,901 |
| Jun 5, 2025 | 425.00 | 445.50 | 425.00 | 441.35 | 441.35 | 4.15% | 787,731 |
| Jun 4, 2025 | 434.40 | 436.00 | 422.00 | 423.75 | 423.75 | -2.17% | 272,881 |
| Jun 3, 2025 | 432.90 | 435.85 | 430.55 | 433.15 | 433.15 | 0.55% | 178,376 |
| Jun 2, 2025 | 436.00 | 438.00 | 429.05 | 430.80 | 430.80 | -1.68% | 423,164 |
| May 30, 2025 | 445.95 | 448.55 | 436.00 | 438.15 | 438.15 | -1.75% | 258,285 |
| May 29, 2025 | 453.00 | 455.50 | 444.10 | 445.95 | 445.95 | -1.21% | 358,246 |
| May 28, 2025 | 434.00 | 468.10 | 434.00 | 451.40 | 451.40 | 6.34% | 7,889,412 |
| May 27, 2025 | 425.00 | 428.00 | 417.80 | 424.50 | 424.50 | 0.24% | 230,775 |
| May 26, 2025 | 425.95 | 429.95 | 421.20 | 423.50 | 423.50 | - | 89,552 |