Triveni Engineering & Industries Limited (NSE:TRIVENI)
India · Delayed Price · Currency is INR 295.00
-0.28 (-0.09%)
Aug 24, 2026, 3:29 PM IST
NSE:TRIVENI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 298.20 | 305.69 | 293.15 | 297.18 | 297.18 | 0.64% | 1,993,304 |
| Aug 21, 2026 | 300.00 | 306.70 | 286.33 | 295.28 | 295.28 | -1.59% | 2,542,301 |
| Aug 20, 2026 | 294.12 | 314.90 | 288.61 | 300.05 | 300.05 | 3.74% | 5,176,199 |
| Aug 19, 2026 | 280.12 | 291.68 | 278.11 | 289.23 | 289.23 | 4.60% | 1,890,903 |
| Aug 18, 2026 | 280.00 | 284.39 | 273.75 | 276.52 | 276.52 | -1.12% | 1,009,099 |
| Aug 17, 2026 | 268.93 | 287.20 | 268.37 | 279.64 | 279.64 | 4.96% | 2,440,871 |
| Aug 14, 2026 | 252.00 | 271.00 | 252.00 | 266.42 | 266.42 | 6.64% | 2,421,033 |
| Aug 13, 2026 | 244.20 | 255.20 | 239.92 | 249.84 | 249.84 | 3.14% | 1,356,797 |
| Aug 12, 2026 | 239.00 | 244.00 | 238.40 | 242.24 | 242.24 | 1.61% | 623,829 |
| Aug 11, 2026 | 245.40 | 247.00 | 238.01 | 238.40 | 238.40 | -1.91% | 620,120 |
| Aug 10, 2026 | 235.55 | 249.06 | 233.00 | 243.03 | 243.03 | 4.21% | 1,654,716 |
| Aug 7, 2026 | 231.50 | 237.99 | 228.07 | 233.22 | 233.22 | 1.17% | 496,516 |
| Aug 6, 2026 | 236.99 | 240.50 | 229.50 | 230.53 | 230.53 | -2.03% | 1,036,500 |
| Aug 5, 2026 | 255.00 | 255.00 | 233.59 | 235.30 | 235.30 | -3.53% | 1,469,564 |
| 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 |