Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 237.00
+6.08 (2.63%)
Oct 5, 2026, 3:30 PM IST
NSE:TRIVENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 244.20 | 255.20 | 239.92 | 249.84 | 248.74 | 3.14% | 1,356,797 |
| Aug 12, 2026 | 239.00 | 244.00 | 238.40 | 242.24 | 241.17 | 1.61% | 623,829 |
| Aug 11, 2026 | 245.40 | 247.00 | 238.01 | 238.40 | 237.35 | -1.91% | 620,120 |
| Aug 10, 2026 | 235.55 | 249.06 | 233.00 | 243.03 | 241.96 | 4.21% | 1,654,716 |
| Aug 7, 2026 | 231.50 | 237.99 | 228.07 | 233.22 | 232.19 | 1.17% | 496,516 |
| Aug 6, 2026 | 236.99 | 240.50 | 229.50 | 230.53 | 229.51 | -2.03% | 1,036,500 |
| Aug 5, 2026 | 255.00 | 255.00 | 233.59 | 235.30 | 234.26 | -3.53% | 1,469,564 |
| Aug 4, 2026 | 235.00 | 243.91 | 235.00 | 243.91 | 242.84 | 5.00% | 655,106 |
| Aug 3, 2026 | 226.00 | 232.57 | 226.00 | 232.30 | 231.28 | 4.88% | 623,781 |
| Jul 31, 2026 | 227.45 | 228.80 | 220.05 | 221.50 | 220.52 | -2.16% | 379,844 |
| Jul 30, 2026 | 236.80 | 236.80 | 225.05 | 226.40 | 225.40 | -3.19% | 282,226 |
| Jul 29, 2026 | 229.00 | 239.00 | 229.00 | 233.85 | 232.82 | 2.23% | 319,836 |
| Jul 28, 2026 | 235.90 | 237.00 | 228.05 | 228.75 | 227.74 | -4.69% | 732,831 |
| Jul 27, 2026 | 237.30 | 247.50 | 236.30 | 240.00 | 238.94 | -3.50% | 1,325,944 |
| Jul 24, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 247.60 | -4.99% | 50,630 |