Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 362.20
-4.45 (-1.21%)
Jun 3, 2026, 3:29 PM IST
NSE:TRIVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |