Skip to main content
Triveni Enterprises Limited (BOM:538569)
India flag India · Delayed Price · Currency is INR
1.090
+0.010 (0.93%)
At close: Apr 28, 2026

Triveni Enterprises Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.121.081.091.090.93%5,465
Apr 27, 20261.101.101.081.081.08-1.82%12,800
Apr 24, 20261.011.101.011.101.10-4,608
Apr 23, 20261.081.101.081.101.101.85%7,588
Apr 22, 20261.031.091.031.081.084.85%63,870
Apr 21, 20261.101.101.031.031.03-6.36%11,412
Apr 20, 20261.111.111.101.101.10-0.90%19,862
Apr 17, 20261.051.111.051.111.115.71%18,200
Apr 16, 20261.021.101.021.051.05-0.94%10,981
Apr 15, 20261.041.061.041.061.061.92%11,585
Apr 13, 20261.021.041.021.041.04-7.14%8,117
Apr 10, 20261.121.121.081.121.121.82%5,636
Apr 9, 20261.091.151.091.101.100.92%5,209
Apr 8, 20261.081.091.081.091.09-28,790
Apr 7, 20261.111.111.091.091.09-1.80%14,712
Apr 6, 20261.011.141.011.111.1111.00%8,087
Apr 2, 20261.011.081.001.001.00-8.26%120,698
Apr 1, 20261.031.091.031.091.096.86%3,708
Mar 30, 20261.151.151.021.021.02-14.29%15,106
Mar 27, 20261.031.191.001.191.1915.53%26,977
Mar 25, 20261.041.041.031.031.03-5,974
Mar 24, 20261.051.191.031.031.03-5,491
Mar 23, 20261.031.031.001.031.03-9,948
Mar 20, 20261.041.041.011.031.03-0.96%6,403
Mar 19, 20261.021.051.021.041.04-0.95%17,875
Mar 18, 20261.101.101.051.051.05-4.55%16,051
Mar 17, 20261.101.101.101.101.100.92%3,607
Mar 16, 20261.091.091.011.091.09-13,988
Mar 13, 20261.121.121.091.091.09-2.68%2,906
Mar 12, 20261.121.121.071.121.125.66%13,838
Mar 11, 20261.031.061.031.061.06-2.75%19,000
Mar 10, 20261.091.091.091.091.09-7,063
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