NSE:TRIVENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	235.00	243.91	235.00	243.91	243.91	5.00%	655,106
Aug 3, 2026	226.00	232.57	226.00	232.30	232.30	4.88%	623,781
Jul 31, 2026	227.45	228.80	220.05	221.50	221.50	-2.16%	379,844
Jul 30, 2026	236.80	236.80	225.05	226.40	226.40	-3.19%	282,226
Jul 29, 2026	229.00	239.00	229.00	233.85	233.85	2.23%	319,836
Jul 28, 2026	235.90	237.00	228.05	228.75	228.75	-4.69%	732,831
Jul 27, 2026	237.30	247.50	236.30	240.00	240.00	-3.50%	1,325,944
Jul 24, 2026	248.70	248.70	248.70	248.70	248.70	-4.99%	50,630
Jul 23, 2026	261.75	261.75	261.75	261.75	261.75	-4.99%	41,267
Jul 22, 2026	289.95	289.95	275.50	275.50	275.50	-41.57%	192,876
Jul 21, 2026	469.65	473.80	452.00	471.50	471.50	0.24%	1,038,674
Jul 20, 2026	472.20	481.00	468.35	470.35	470.35	-0.38%	643,789
Jul 17, 2026	475.00	476.25	462.15	472.15	472.15	0.16%	453,963
Jul 16, 2026	464.95	472.45	460.40	471.40	471.40	2.19%	364,195
Jul 15, 2026	474.20	478.40	458.25	461.30	461.30	-2.32%	377,213
Jul 14, 2026	477.90	490.10	471.50	472.25	472.25	-1.03%	864,740
Jul 13, 2026	463.00	485.60	458.70	477.15	477.15	3.19%	1,917,837
Jul 10, 2026	458.00	464.00	457.00	462.40	462.40	1.62%	353,033
Jul 9, 2026	453.35	462.65	449.80	455.05	455.05	1.32%	194,017
Jul 8, 2026	460.00	466.50	446.70	449.10	449.10	-2.18%	562,394
Jul 7, 2026	463.40	464.25	452.30	459.10	459.10	-0.93%	386,085
Jul 6, 2026	458.00	471.55	456.25	463.40	463.40	1.04%	669,339
Jul 3, 2026	468.30	474.55	453.30	458.65	458.65	-2.06%	874,572
Jul 2, 2026	451.75	472.00	443.15	468.30	468.30	3.66%	1,491,782
Jul 1, 2026	422.55	462.75	422.45	451.75	451.75	6.91%	3,962,391
Jun 30, 2026	409.65	424.95	409.65	422.55	422.55	2.49%	459,724
Jun 29, 2026	409.80	416.00	407.65	412.30	412.30	0.61%	223,534
Jun 25, 2026	418.95	418.95	408.00	409.80	409.80	-2.18%	124,177
Jun 24, 2026	418.10	423.70	411.75	418.95	418.95	0.04%	381,107
Jun 23, 2026	421.00	425.50	413.40	418.80	418.80	-0.23%	271,788
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