Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 227.65
+1.73 (0.77%)
Oct 27, 2026, 3:29 PM IST
NSE:TRIVENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 227.00 | 231.90 | 223.01 | 227.65 | 227.65 | 0.77% | 486,256 |
| Oct 26, 2026 | 225.00 | 235.00 | 222.22 | 225.92 | 225.92 | -0.70% | 291,785 |
| Oct 23, 2026 | 235.35 | 237.71 | 224.06 | 227.52 | 227.52 | -2.99% | 530,144 |
| Oct 22, 2026 | 235.33 | 240.99 | 231.65 | 234.54 | 234.54 | -2.08% | 402,922 |
| Oct 21, 2026 | 247.65 | 247.65 | 238.00 | 239.51 | 239.51 | -2.80% | 445,365 |
| Oct 19, 2026 | 247.00 | 253.50 | 242.30 | 246.41 | 246.41 | -1.57% | 618,438 |
| Oct 16, 2026 | 249.20 | 253.90 | 247.40 | 250.35 | 250.35 | 1.25% | 505,662 |
| Oct 15, 2026 | 256.99 | 258.38 | 246.00 | 247.25 | 247.25 | -3.48% | 516,545 |
| Oct 14, 2026 | 254.00 | 260.91 | 250.61 | 256.16 | 256.16 | 0.63% | 1,264,839 |
| Oct 13, 2026 | 252.00 | 256.79 | 247.50 | 254.55 | 254.55 | 1.45% | 1,118,690 |
| Oct 12, 2026 | 242.20 | 253.65 | 238.52 | 250.92 | 250.92 | 6.47% | 1,436,429 |
| Oct 9, 2026 | 243.10 | 243.59 | 234.33 | 235.67 | 235.67 | -0.92% | 463,098 |
| Oct 8, 2026 | 245.00 | 253.86 | 236.17 | 237.86 | 237.86 | -2.97% | 1,140,719 |
| Oct 7, 2026 | 243.00 | 249.04 | 240.64 | 245.13 | 245.13 | 1.31% | 621,686 |
| Oct 6, 2026 | 244.80 | 249.00 | 239.85 | 241.97 | 241.97 | 2.00% | 920,396 |
| Oct 5, 2026 | 237.00 | 241.70 | 235.06 | 237.22 | 237.22 | 2.73% | 749,310 |
| Oct 1, 2026 | 234.95 | 241.98 | 228.61 | 230.92 | 230.92 | -2.03% | 557,909 |
| Sep 30, 2026 | 239.90 | 243.50 | 235.00 | 235.70 | 235.70 | -1.44% | 310,906 |
| Sep 29, 2026 | 242.00 | 243.75 | 236.95 | 239.15 | 239.15 | -1.34% | 773,286 |
| Sep 28, 2026 | 250.00 | 251.75 | 236.40 | 242.40 | 242.40 | -2.08% | 601,490 |
| Sep 25, 2026 | 240.40 | 251.80 | 239.15 | 247.55 | 247.55 | 3.06% | 1,349,570 |
| Sep 24, 2026 | 244.00 | 244.00 | 239.45 | 240.20 | 240.20 | -0.89% | 380,043 |
| Sep 23, 2026 | 239.50 | 246.90 | 238.80 | 242.35 | 242.35 | 1.17% | 289,387 |
| Sep 22, 2026 | 239.95 | 244.05 | 238.55 | 239.55 | 239.55 | 0.34% | 311,291 |
| Sep 21, 2026 | 239.00 | 241.20 | 234.45 | 238.75 | 238.75 | -0.02% | 471,883 |
| Sep 18, 2026 | 234.90 | 241.00 | 234.90 | 238.80 | 238.80 | 2.73% | 661,400 |
| Sep 17, 2026 | 239.45 | 241.00 | 228.70 | 232.45 | 232.45 | -2.92% | 1,189,405 |
| Sep 16, 2026 | 248.60 | 248.90 | 235.70 | 239.45 | 239.45 | -2.84% | 1,811,638 |
| Sep 15, 2026 | 257.00 | 257.80 | 243.70 | 246.45 | 246.45 | -3.50% | 661,461 |
| Sep 11, 2026 | 263.95 | 264.00 | 254.00 | 255.40 | 255.40 | -3.24% | 744,952 |
| Sep 10, 2026 | 268.50 | 273.00 | 263.00 | 263.95 | 263.95 | -1.80% | 411,213 |
| Sep 9, 2026 | 270.20 | 274.70 | 265.00 | 268.80 | 268.80 | -1.45% | 445,094 |
| Sep 8, 2026 | 277.10 | 278.20 | 269.85 | 272.75 | 272.75 | -1.21% | 341,771 |
| Sep 7, 2026 | 277.05 | 283.95 | 273.15 | 276.10 | 276.10 | 0.16% | 626,456 |
| Sep 4, 2026 | 281.90 | 281.90 | 274.50 | 275.65 | 275.65 | -1.73% | 472,150 |
| Sep 3, 2026 | 284.80 | 287.00 | 278.65 | 280.50 | 280.50 | -0.74% | 655,024 |
| Sep 2, 2026 | 279.85 | 285.70 | 277.25 | 282.60 | 282.60 | 1.67% | 1,255,483 |
| Sep 1, 2026 | 295.00 | 295.35 | 275.90 | 277.95 | 277.95 | -5.98% | 713,346 |
| Aug 31, 2026 | 282.45 | 297.99 | 282.00 | 295.64 | 295.64 | 4.63% | 1,896,432 |
| Aug 28, 2026 | 285.30 | 287.93 | 279.42 | 283.82 | 282.57 | 0.57% | 792,373 |
| Aug 27, 2026 | 286.00 | 289.90 | 281.28 | 282.21 | 280.97 | -1.24% | 752,847 |
| Aug 26, 2026 | 290.35 | 294.12 | 282.10 | 285.76 | 284.50 | -2.43% | 954,261 |
| Aug 25, 2026 | 297.00 | 299.33 | 285.50 | 292.88 | 291.59 | -1.45% | 940,142 |
| Aug 24, 2026 | 298.20 | 305.69 | 293.15 | 297.18 | 295.87 | 0.64% | 1,993,304 |
| Aug 21, 2026 | 300.00 | 306.70 | 286.33 | 295.28 | 293.98 | -1.59% | 2,542,301 |
| Aug 20, 2026 | 294.12 | 314.90 | 288.61 | 300.05 | 298.73 | 3.74% | 5,176,199 |
| Aug 19, 2026 | 280.12 | 291.68 | 278.11 | 289.23 | 287.96 | 4.60% | 1,890,903 |
| Aug 18, 2026 | 280.00 | 284.39 | 273.75 | 276.52 | 275.30 | -1.12% | 1,009,099 |
| Aug 17, 2026 | 268.93 | 287.20 | 268.37 | 279.64 | 278.41 | 4.96% | 2,440,871 |
| Aug 14, 2026 | 252.00 | 271.00 | 252.00 | 266.42 | 265.25 | 6.64% | 2,421,033 |