Triveni Engineering & Industries Limited (NSE:TRIVENI)
India
· Delayed Price · Currency is INR 411.90
+6.40 (1.58%)
Apr 29, 2026, 3:29 PM IST
NSE:TRIVENI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 345.00 | 345.10 | 335.00 | 336.30 | 336.30 | -2.02% | 238,787 |
| Mar 16, 2026 | 347.20 | 349.20 | 339.10 | 343.25 | 343.25 | -1.56% | 243,520 |
| Mar 13, 2026 | 359.90 | 362.20 | 346.35 | 348.70 | 348.70 | -3.13% | 281,648 |
| Mar 12, 2026 | 366.00 | 366.30 | 357.75 | 359.95 | 359.95 | -2.03% | 171,953 |
| Mar 11, 2026 | 372.80 | 381.00 | 365.20 | 367.40 | 367.40 | -1.40% | 231,095 |
| Mar 10, 2026 | 387.75 | 387.75 | 365.05 | 372.60 | 372.60 | -0.55% | 329,449 |
| Mar 9, 2026 | 385.10 | 391.25 | 371.25 | 374.65 | 374.65 | -4.07% | 537,561 |
| Mar 6, 2026 | 398.00 | 399.95 | 388.00 | 390.55 | 390.55 | -1.85% | 159,162 |
| Mar 5, 2026 | 400.00 | 409.75 | 395.65 | 397.90 | 397.90 | -0.25% | 547,436 |
| Mar 4, 2026 | 391.00 | 418.00 | 387.00 | 398.90 | 398.90 | 0.89% | 2,621,614 |
| Mar 2, 2026 | 380.00 | 397.80 | 380.00 | 395.40 | 395.40 | 0.13% | 330,339 |
| Feb 27, 2026 | 399.90 | 401.15 | 390.25 | 394.90 | 394.90 | -0.16% | 365,646 |
| Feb 26, 2026 | 387.10 | 398.95 | 383.45 | 395.55 | 395.55 | 2.71% | 314,622 |
| Feb 25, 2026 | 378.15 | 388.00 | 378.00 | 385.10 | 385.10 | 1.34% | 144,255 |
| Feb 24, 2026 | 381.00 | 381.80 | 375.30 | 380.00 | 380.00 | -0.47% | 56,059 |
| Feb 23, 2026 | 385.80 | 387.70 | 379.15 | 381.80 | 381.80 | -0.74% | 66,248 |
| Feb 20, 2026 | 380.10 | 385.85 | 371.20 | 384.65 | 384.65 | 1.13% | 321,085 |
| Feb 19, 2026 | 385.90 | 387.95 | 378.00 | 380.35 | 380.35 | -1.53% | 72,866 |
| Feb 18, 2026 | 396.65 | 397.40 | 385.00 | 386.25 | 386.25 | -2.62% | 126,732 |
| Feb 17, 2026 | 396.00 | 400.45 | 393.00 | 396.65 | 396.65 | 0.63% | 204,461 |
| Feb 16, 2026 | 384.00 | 401.20 | 384.00 | 394.15 | 394.15 | 2.32% | 552,204 |
| Feb 13, 2026 | 384.10 | 390.20 | 380.30 | 385.20 | 385.20 | -0.30% | 215,319 |
| Feb 12, 2026 | 391.00 | 392.85 | 384.65 | 386.35 | 386.35 | -1.57% | 100,383 |
| Feb 11, 2026 | 396.90 | 398.90 | 387.00 | 392.50 | 392.50 | -0.32% | 333,824 |
| Feb 10, 2026 | 381.40 | 396.00 | 380.80 | 393.75 | 393.75 | 3.22% | 361,747 |
| Feb 9, 2026 | 373.85 | 384.75 | 372.50 | 381.45 | 381.45 | 2.40% | 279,211 |
| Feb 6, 2026 | 372.90 | 374.85 | 371.00 | 372.50 | 372.50 | -0.37% | 78,916 |
| Feb 5, 2026 | 377.50 | 379.00 | 370.10 | 373.90 | 372.40 | -0.80% | 143,030 |
| Feb 4, 2026 | 376.25 | 377.70 | 370.00 | 376.90 | 375.39 | 0.17% | 164,537 |
| Feb 3, 2026 | 374.80 | 385.55 | 372.15 | 376.25 | 374.74 | 3.37% | 468,663 |
| Feb 2, 2026 | 355.15 | 370.00 | 350.05 | 364.00 | 362.54 | 1.51% | 170,267 |
| Feb 1, 2026 | 377.00 | 388.70 | 354.55 | 358.60 | 357.16 | -4.48% | 294,126 |
| Jan 30, 2026 | 348.90 | 379.80 | 346.50 | 375.40 | 373.89 | 6.92% | 711,693 |
| Jan 29, 2026 | 358.55 | 358.55 | 347.00 | 351.10 | 349.69 | -2.08% | 127,541 |
| Jan 28, 2026 | 347.90 | 360.65 | 346.30 | 358.55 | 357.11 | 3.06% | 214,379 |
| Jan 27, 2026 | 332.45 | 350.65 | 331.00 | 347.90 | 346.50 | 5.14% | 462,741 |
| Jan 23, 2026 | 337.00 | 338.20 | 328.25 | 330.90 | 329.57 | -1.93% | 157,133 |
| Jan 22, 2026 | 330.00 | 341.90 | 330.00 | 337.40 | 336.05 | 2.85% | 231,324 |
| Jan 21, 2026 | 331.55 | 331.55 | 317.55 | 328.05 | 326.73 | -0.88% | 339,453 |
| Jan 20, 2026 | 332.95 | 336.20 | 327.30 | 330.95 | 329.62 | -0.63% | 254,028 |
| Jan 19, 2026 | 333.90 | 336.95 | 330.00 | 333.05 | 331.71 | -0.18% | 340,714 |
| Jan 16, 2026 | 341.00 | 341.90 | 332.05 | 333.65 | 332.31 | -1.84% | 157,305 |
| Jan 14, 2026 | 342.95 | 344.80 | 339.00 | 339.90 | 338.54 | -0.89% | 89,236 |
| Jan 13, 2026 | 345.15 | 349.45 | 341.30 | 342.95 | 341.57 | -1.21% | 154,978 |
| Jan 12, 2026 | 357.95 | 361.50 | 343.85 | 347.15 | 345.76 | -3.02% | 201,505 |
| Jan 9, 2026 | 368.90 | 370.05 | 353.00 | 357.95 | 356.51 | -2.04% | 258,319 |
| Jan 8, 2026 | 372.75 | 374.15 | 364.00 | 365.40 | 363.93 | -1.84% | 155,592 |
| Jan 7, 2026 | 375.00 | 376.10 | 367.30 | 372.25 | 370.76 | -0.49% | 131,023 |
| Jan 6, 2026 | 380.10 | 384.70 | 373.00 | 374.10 | 372.60 | -1.57% | 154,842 |
| Jan 5, 2026 | 381.20 | 383.55 | 377.55 | 380.05 | 378.53 | -0.30% | 225,015 |
| Jan 2, 2026 | 381.80 | 384.95 | 378.50 | 381.20 | 379.67 | -0.17% | 308,356 |
| Jan 1, 2026 | 392.40 | 396.65 | 380.10 | 381.85 | 380.32 | -2.17% | 312,424 |
| Dec 31, 2025 | 385.15 | 392.80 | 381.00 | 390.30 | 388.73 | 2.21% | 168,870 |
| Dec 30, 2025 | 388.00 | 388.00 | 379.50 | 381.85 | 380.32 | -1.34% | 348,004 |
| Dec 29, 2025 | 404.40 | 406.00 | 385.80 | 387.05 | 385.50 | -3.26% | 308,810 |
| Dec 26, 2025 | 402.90 | 402.90 | 396.65 | 400.10 | 398.49 | -0.02% | 213,052 |
| Dec 24, 2025 | 399.75 | 403.00 | 397.50 | 400.20 | 398.59 | 0.43% | 345,840 |
| Dec 23, 2025 | 392.00 | 399.50 | 387.45 | 398.50 | 396.90 | 2.30% | 758,576 |
| Dec 22, 2025 | 378.00 | 391.00 | 374.05 | 389.55 | 387.99 | 3.88% | 974,000 |
| Dec 19, 2025 | 374.40 | 378.50 | 369.85 | 375.00 | 373.50 | 0.94% | 541,382 |
| Dec 18, 2025 | 374.00 | 376.75 | 364.00 | 371.50 | 370.01 | -1.22% | 296,415 |
| Dec 17, 2025 | 372.10 | 378.95 | 369.65 | 376.10 | 374.59 | 0.76% | 547,273 |
| Dec 16, 2025 | 355.10 | 376.85 | 355.10 | 373.25 | 371.75 | 4.85% | 1,995,577 |
| Dec 15, 2025 | 355.95 | 362.95 | 351.70 | 356.00 | 354.57 | -0.52% | 291,348 |
| Dec 12, 2025 | 352.00 | 359.50 | 351.00 | 357.85 | 356.41 | 1.89% | 350,093 |
| Dec 11, 2025 | 349.65 | 354.20 | 346.00 | 351.20 | 349.79 | 1.02% | 256,026 |
| Dec 10, 2025 | 357.00 | 360.00 | 345.40 | 347.65 | 346.26 | -4.77% | 1,023,553 |
| Dec 9, 2025 | 337.00 | 372.00 | 335.65 | 365.05 | 363.59 | 8.00% | 6,123,636 |
| Dec 8, 2025 | 348.00 | 348.25 | 335.80 | 338.00 | 336.64 | -3.57% | 214,959 |
| Dec 5, 2025 | 353.55 | 356.90 | 348.10 | 350.50 | 349.09 | -0.95% | 244,645 |
| Dec 4, 2025 | 357.00 | 358.70 | 352.55 | 353.85 | 352.43 | -0.84% | 296,976 |
| Dec 3, 2025 | 347.20 | 358.00 | 347.20 | 356.85 | 355.42 | 1.86% | 264,301 |
| Dec 2, 2025 | 350.00 | 352.35 | 348.35 | 350.35 | 348.94 | -0.07% | 91,899 |