Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 411.40
+16.30 (4.13%)
Apr 22, 2026, 3:29 PM IST
NSE:TRIVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 400.00 | 415.05 | 398.50 | 411.40 | 411.40 | 4.13% | 1,380,626 |
| Apr 21, 2026 | 395.00 | 400.00 | 392.00 | 395.10 | 395.10 | 0.50% | 273,646 |
| Apr 20, 2026 | 394.80 | 406.35 | 386.30 | 393.15 | 393.15 | 0.05% | 565,112 |
| Apr 17, 2026 | 390.00 | 399.95 | 388.00 | 392.95 | 392.95 | 1.04% | 320,962 |
| Apr 16, 2026 | 393.00 | 396.15 | 382.35 | 388.90 | 388.90 | -0.09% | 320,026 |
| Apr 15, 2026 | 387.00 | 394.90 | 384.15 | 389.25 | 389.25 | 1.34% | 537,825 |
| Apr 13, 2026 | 381.10 | 388.60 | 376.10 | 384.10 | 384.10 | 0.29% | 205,238 |
| Apr 10, 2026 | 384.00 | 390.50 | 381.05 | 383.00 | 383.00 | 0.07% | 188,875 |
| Apr 9, 2026 | 386.80 | 390.75 | 381.80 | 382.75 | 382.75 | -1.29% | 170,252 |
| Apr 8, 2026 | 400.50 | 400.50 | 385.10 | 387.75 | 387.75 | -0.40% | 383,613 |
| Apr 7, 2026 | 393.90 | 401.85 | 388.20 | 389.30 | 389.30 | -0.79% | 368,119 |
| Apr 6, 2026 | 392.15 | 394.00 | 376.00 | 392.40 | 392.40 | 1.12% | 501,221 |
| Apr 2, 2026 | 389.50 | 394.00 | 377.05 | 388.05 | 388.05 | -1.18% | 457,561 |
| Apr 1, 2026 | 388.70 | 400.40 | 383.50 | 392.70 | 392.70 | 3.51% | 578,440 |
| Mar 30, 2026 | 387.95 | 396.80 | 376.00 | 379.40 | 379.40 | -2.84% | 1,015,611 |
| Mar 27, 2026 | 400.00 | 406.80 | 387.00 | 390.50 | 390.50 | -4.15% | 4,509,408 |
| Mar 25, 2026 | 373.10 | 419.60 | 372.05 | 407.40 | 407.40 | 10.02% | 15,847,410 |
| Mar 24, 2026 | 355.00 | 371.90 | 343.60 | 370.30 | 370.30 | 6.50% | 486,694 |
| Mar 23, 2026 | 352.50 | 353.75 | 337.10 | 347.70 | 347.70 | -3.36% | 473,342 |
| Mar 20, 2026 | 348.80 | 362.80 | 345.35 | 359.80 | 359.80 | 4.97% | 677,475 |
| Mar 19, 2026 | 333.00 | 345.00 | 330.75 | 342.75 | 342.75 | 2.18% | 574,852 |
| Mar 18, 2026 | 339.60 | 360.05 | 333.15 | 335.45 | 335.45 | -0.25% | 704,554 |
| Mar 17, 2026 | 345.00 | 345.10 | 335.00 | 336.30 | 336.30 | -2.02% | 238,787 |
| Mar 16, 2026 | 347.20 | 349.20 | 339.10 | 343.25 | 343.25 | -1.56% | 243,520 |
| Mar 13, 2026 | 359.90 | 362.20 | 346.35 | 348.70 | 348.70 | -3.13% | 281,648 |
| Mar 12, 2026 | 366.00 | 366.30 | 357.75 | 359.95 | 359.95 | -2.03% | 171,953 |
| Mar 11, 2026 | 372.80 | 381.00 | 365.20 | 367.40 | 367.40 | -1.40% | 231,095 |
| Mar 10, 2026 | 387.75 | 387.75 | 365.05 | 372.60 | 372.60 | -0.55% | 329,449 |
| Mar 9, 2026 | 385.10 | 391.25 | 371.25 | 374.65 | 374.65 | -4.07% | 537,561 |
| Mar 6, 2026 | 398.00 | 399.95 | 388.00 | 390.55 | 390.55 | -1.85% | 159,162 |
| Mar 5, 2026 | 400.00 | 409.75 | 395.65 | 397.90 | 397.90 | -0.25% | 547,436 |
| Mar 4, 2026 | 391.00 | 418.00 | 387.00 | 398.90 | 398.90 | 0.89% | 2,621,614 |
| Mar 2, 2026 | 380.00 | 397.80 | 380.00 | 395.40 | 395.40 | 0.13% | 330,339 |
| Feb 27, 2026 | 399.90 | 401.15 | 390.25 | 394.90 | 394.90 | -0.16% | 365,646 |
| Feb 26, 2026 | 387.10 | 398.95 | 383.45 | 395.55 | 395.55 | 2.71% | 314,622 |
| Feb 25, 2026 | 378.15 | 388.00 | 378.00 | 385.10 | 385.10 | 1.34% | 144,255 |
| Feb 24, 2026 | 381.00 | 381.80 | 375.30 | 380.00 | 380.00 | -0.47% | 56,059 |
| Feb 23, 2026 | 385.80 | 387.70 | 379.15 | 381.80 | 381.80 | -0.74% | 66,248 |
| Feb 20, 2026 | 380.10 | 385.85 | 371.20 | 384.65 | 384.65 | 1.13% | 321,085 |
| Feb 19, 2026 | 385.90 | 387.95 | 378.00 | 380.35 | 380.35 | -1.53% | 72,866 |
| Feb 18, 2026 | 396.65 | 397.40 | 385.00 | 386.25 | 386.25 | -2.62% | 126,732 |
| Feb 17, 2026 | 396.00 | 400.45 | 393.00 | 396.65 | 396.65 | 0.63% | 204,461 |
| Feb 16, 2026 | 384.00 | 401.20 | 384.00 | 394.15 | 394.15 | 2.32% | 552,204 |
| Feb 13, 2026 | 384.10 | 390.20 | 380.30 | 385.20 | 385.20 | -0.30% | 215,319 |
| Feb 12, 2026 | 391.00 | 392.85 | 384.65 | 386.35 | 386.35 | -1.57% | 100,383 |
| Feb 11, 2026 | 396.90 | 398.90 | 387.00 | 392.50 | 392.50 | -0.32% | 333,824 |
| Feb 10, 2026 | 381.40 | 396.00 | 380.80 | 393.75 | 393.75 | 3.22% | 361,747 |
| Feb 9, 2026 | 373.85 | 384.75 | 372.50 | 381.45 | 381.45 | 2.40% | 279,211 |
| Feb 6, 2026 | 372.90 | 374.85 | 371.00 | 372.50 | 372.50 | -0.37% | 78,916 |
| Feb 5, 2026 | 377.50 | 379.00 | 370.10 | 373.90 | 372.40 | -0.80% | 143,030 |