NSE:TRIVENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	402.25	422.00	402.25	419.75	419.75	4.01%	454,553
Jun 19, 2026	408.45	415.55	400.30	403.55	403.55	-0.49%	494,475
Jun 18, 2026	405.50	416.85	400.50	405.55	405.55	0.01%	452,814
Jun 17, 2026	403.25	408.15	398.55	405.50	405.50	1.69%	449,216
Jun 16, 2026	402.00	403.00	392.60	398.75	398.75	0.10%	237,323
Jun 15, 2026	390.10	406.40	387.90	398.35	398.35	3.21%	768,098
Jun 12, 2026	384.20	387.05	380.30	385.95	385.95	0.88%	340,165
Jun 11, 2026	375.60	388.50	371.85	382.60	382.60	2.51%	810,437
Jun 10, 2026	374.00	377.70	368.10	373.25	373.25	-0.70%	360,045
Jun 9, 2026	370.00	384.00	363.30	375.90	375.90	2.89%	651,325
Jun 8, 2026	366.00	381.95	362.10	365.35	365.35	-0.50%	614,751
Jun 5, 2026	375.55	380.05	361.80	367.20	367.20	-1.32%	884,626
Jun 4, 2026	360.00	375.00	359.15	372.10	372.10	2.73%	344,107
Jun 3, 2026	364.55	378.90	358.10	362.20	362.20	-1.21%	309,045
Jun 2, 2026	365.00	368.75	357.05	366.65	366.65	0.26%	311,619
Jun 1, 2026	376.50	380.70	363.10	365.70	365.70	-2.87%	572,295
May 29, 2026	383.45	385.00	373.30	376.50	376.50	-1.32%	325,401
May 27, 2026	374.00	383.00	374.00	381.55	381.55	1.07%	186,805
May 26, 2026	377.15	386.35	374.20	377.50	377.50	0.04%	331,823
May 25, 2026	380.40	380.90	371.10	377.35	377.35	0.19%	352,236
May 22, 2026	382.00	383.95	373.70	376.65	376.65	-1.45%	230,136
May 21, 2026	370.80	388.00	370.80	382.20	382.20	3.24%	446,060
May 20, 2026	370.10	389.70	369.00	370.20	370.20	-1.02%	477,744
May 19, 2026	367.90	377.65	367.05	374.00	374.00	1.41%	396,938
May 18, 2026	370.00	373.50	362.85	368.80	368.80	-1.43%	260,686
May 15, 2026	383.50	384.55	372.55	374.15	374.15	-2.20%	196,827
May 14, 2026	380.00	387.00	371.65	382.55	382.55	-1.46%	444,984
May 13, 2026	379.90	394.90	379.90	388.20	388.20	2.18%	309,914
May 12, 2026	390.20	395.15	378.95	379.90	379.90	-3.06%	235,812
May 11, 2026	405.00	405.05	389.35	391.90	391.90	-2.61%	365,763
May 8, 2026	406.00	411.00	396.40	402.40	402.40	-0.25%	449,605
May 7, 2026	407.00	412.00	402.55	403.40	403.40	-0.88%	228,009
May 6, 2026	416.65	416.90	403.70	407.00	407.00	-1.58%	316,257
May 5, 2026	421.50	423.30	412.00	413.55	413.55	-1.41%	281,704
May 4, 2026	416.00	421.00	413.15	419.45	419.45	1.75%	251,511
Apr 30, 2026	415.00	422.60	409.40	412.25	412.25	0.08%	733,338
Apr 29, 2026	409.00	424.65	409.00	411.90	411.90	1.58%	367,410
Apr 28, 2026	415.90	415.95	403.20	405.50	405.50	-2.55%	208,599
Apr 27, 2026	420.90	424.45	414.10	416.10	416.10	-0.35%	290,936
Apr 24, 2026	423.00	429.30	413.00	417.55	417.55	-0.56%	451,352
Apr 23, 2026	414.40	435.00	411.50	419.90	419.90	2.07%	2,011,091
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