Skip to main content
Triveni Enterprises Limited (BOM:538569)
India flag India · Delayed Price · Currency is INR
1.090
-0.170 (-13.49%)
At close: Mar 9, 2026

Triveni Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.201.201.091.091.09-13.49%9,674
Mar 6, 20261.091.261.091.261.2614.55%11,435
Mar 5, 20261.101.101.101.101.104.76%13,475
Mar 4, 20261.141.141.021.051.05-7.89%6,639
Mar 2, 20261.161.161.141.141.14-1.72%6,114
Feb 27, 20261.181.181.161.161.16-1.69%2,179
Feb 26, 20261.191.191.121.181.18-1.67%5,835
Feb 25, 20261.191.201.191.201.200.84%5,435
Feb 24, 20261.191.191.191.191.19-0.83%12,027
Feb 23, 20261.131.231.131.201.206.19%7,798
Feb 20, 20261.111.131.111.131.131.80%17,839
Feb 19, 20261.171.361.001.111.11-5.13%15,870
Feb 18, 20261.301.301.171.171.17-5,616
Feb 17, 20261.201.201.171.171.175.41%30,490
Feb 16, 20261.101.121.101.111.110.91%8,537
Feb 13, 20261.111.111.081.101.10-0.90%15,106
Feb 12, 20261.111.121.111.111.110.91%31,633
Feb 11, 20261.101.101.101.101.10-1.79%29,805
Feb 10, 20261.121.121.011.121.12-83,041
Feb 9, 20261.201.201.111.121.12-4.27%24,869
Feb 6, 20261.231.231.171.171.17-4.88%6,329
Feb 5, 20261.291.291.101.231.23-5.38%76,721
Feb 4, 20261.181.331.181.301.3010.17%5,727
Feb 3, 20261.261.261.181.181.18-7.09%8,590
Feb 2, 20261.131.271.131.271.2711.40%3,173
Feb 1, 20261.161.171.141.141.14-5,282
Jan 30, 20261.141.141.141.141.14-13,386
Jan 29, 20261.211.211.101.141.14-5.79%38,750
Jan 28, 20261.181.211.181.211.212.54%8,192
Jan 27, 20261.211.211.171.181.18-5.60%9,693
Jan 23, 20261.291.291.251.251.257.76%31,409
Jan 22, 20261.151.181.151.161.16-28,139
Jan 21, 20261.211.211.011.161.16-5.69%27,146
Jan 20, 20261.251.251.231.231.23-1.60%31,845
Jan 19, 20261.291.291.251.251.25-3.10%25,112
Jan 16, 20261.351.351.291.291.29-4.44%17,550
Jan 14, 20261.431.431.351.351.355.47%7,139
Jan 13, 20261.331.331.271.281.28-3.76%9,695
Jan 12, 20261.291.341.291.331.333.91%9,603
Jan 9, 20261.351.351.271.281.28-5.19%16,794
Jan 8, 20261.251.641.251.351.35-3.57%31,278
Jan 7, 20261.401.401.361.401.40-4,399
Jan 6, 20261.361.401.281.401.402.94%44,961
Jan 5, 20261.251.361.251.361.361.49%5,771
Jan 2, 20261.381.381.341.341.34-4.29%18,527
Jan 1, 20261.331.401.331.401.405.26%8,314
Dec 31, 20251.351.351.321.331.33-1.48%10,181
Dec 30, 20251.361.361.351.351.35-0.74%21,751
Dec 29, 20251.451.451.331.361.36-6.21%19,820
Dec 26, 20251.451.451.451.451.457.41%41,485
Dec 24, 20251.321.351.321.351.352.27%9,201
Dec 23, 20251.381.381.321.321.32-4.35%11,147
Dec 22, 20251.301.381.301.381.386.15%19,240
Dec 19, 20251.361.361.301.301.30-4.41%9,397
Dec 18, 20251.371.371.361.361.36-0.73%3,362
Dec 17, 20251.421.421.371.371.37-3.52%11,712
Dec 16, 20251.451.451.421.421.42-2.07%10,974
Dec 15, 20251.301.491.301.451.4511.54%7,806
Dec 12, 20251.301.321.301.301.300.78%6,284
Dec 11, 20251.301.301.281.291.290.78%8,801
Dec 10, 20251.311.311.281.281.28-1.54%6,322
Dec 9, 20251.301.401.301.301.30-64,238
Dec 8, 20251.201.301.201.301.30-2.99%11,612
Dec 5, 20251.341.351.341.341.34-10,206
Dec 4, 20251.401.401.341.341.34-4.29%64,102
Dec 3, 20251.411.411.401.401.40-60,416
Dec 2, 20251.441.441.401.401.40-2.78%46,308
Dec 1, 20251.431.441.431.441.44-1.37%7,650
Nov 28, 20251.451.461.451.461.46-14,159
Nov 27, 20251.231.461.231.461.464.29%19,839
Nov 26, 20251.421.421.401.401.40-1.41%32,228
Nov 25, 20251.411.421.411.421.424.41%17,530
Nov 24, 20251.301.581.301.361.36-13.92%34,445
Nov 21, 20251.671.671.581.581.580.64%16,653
Nov 20, 20251.501.571.501.571.574.67%10,946
Nov 19, 20251.601.601.411.501.50-7.41%10,474
Nov 18, 20251.491.621.491.621.628.72%12,877
Nov 17, 20251.571.571.491.491.49-5.10%20,040
Nov 14, 20251.461.621.461.571.5710.56%10,210
Nov 13, 20251.551.611.421.421.42-13.94%21,236
Nov 12, 20251.501.651.331.651.6510.00%12,683
Nov 11, 20251.541.541.501.501.50-2.60%5,557
Nov 10, 20251.541.551.541.541.54-0.65%6,073
Nov 7, 20251.561.561.551.551.55-0.64%12,803
Nov 6, 20251.711.711.531.561.563.31%20,783
Nov 4, 20251.511.731.511.511.512.72%15,580
Nov 3, 20251.491.491.401.471.47-1.34%5,493
Oct 31, 20251.491.491.491.491.49-22,332
Oct 30, 20251.501.501.481.491.49-0.67%9,329
Oct 29, 20251.501.501.501.501.50-10,886
Oct 28, 20251.521.521.501.501.50-1.96%8,610
Oct 27, 20251.531.531.531.531.53-8,607
Oct 24, 20251.541.551.531.531.53-0.65%26,194
Oct 23, 20251.731.731.401.541.54-10.98%31,091
Oct 21, 20251.731.731.731.731.7319.31%3,008
Oct 20, 20251.441.451.441.451.450.69%8,260
Oct 17, 20251.451.451.401.441.44-0.69%10,785
Oct 16, 20251.491.491.451.451.45-2.68%20,268
Oct 15, 20251.501.501.491.491.49-0.67%4,505
Oct 14, 20251.501.501.501.501.50-0.66%17,982