Triveni Engineering and Industries Limited TRIVENI
NSE · India · Process Industries
INR 232.70-3.00 (-1.27%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 230.92 | -2.03% | INR 234.95 | INR 241.98 | INR 228.61 | 557.91K |
| 2026-09-30 | INR 235.70 | -1.44% | INR 239.90 | INR 243.50 | INR 235.00 | 310.91K |
| 2026-09-29 | INR 239.15 | -1.34% | INR 242.00 | INR 243.75 | INR 236.95 | 773.29K |
| 2026-09-28 | INR 242.40 | -2.08% | INR 250.00 | INR 251.75 | INR 236.40 | 601.49K |
| 2026-09-25 | INR 247.55 | +3.06% | INR 240.40 | INR 251.80 | INR 239.15 | 1.35M |
| 2026-09-24 | INR 240.20 | -0.89% | INR 244.00 | INR 244.00 | INR 239.45 | 380.04K |
| 2026-09-23 | INR 242.35 | +1.17% | INR 239.50 | INR 246.90 | INR 238.80 | 289.39K |
| 2026-09-22 | INR 239.55 | +0.34% | INR 239.95 | INR 244.05 | INR 238.55 | 311.29K |
| 2026-09-21 | INR 238.75 | -0.02% | INR 239.00 | INR 241.20 | INR 234.45 | 471.88K |
| 2026-09-18 | INR 238.80 | +2.73% | INR 234.90 | INR 241.00 | INR 234.90 | 661.40K |
| 2026-09-17 | INR 232.45 | -2.92% | INR 239.45 | INR 241.00 | INR 228.70 | 1.19M |
| 2026-09-16 | INR 239.45 | -2.84% | INR 248.60 | INR 248.90 | INR 235.70 | 1.81M |
| 2026-09-15 | INR 246.45 | -3.50% | INR 257.00 | INR 257.80 | INR 243.70 | 661.46K |
| 2026-09-11 | INR 255.40 | -3.24% | INR 263.95 | INR 264.00 | INR 254.00 | 744.95K |
| 2026-09-10 | INR 263.95 | -1.80% | INR 268.50 | INR 273.00 | INR 263.00 | 411.21K |
| 2026-09-09 | INR 268.80 | -1.45% | INR 270.20 | INR 274.70 | INR 265.00 | 445.09K |
| 2026-09-08 | INR 272.75 | -1.21% | INR 277.10 | INR 278.20 | INR 269.85 | 341.77K |
| 2026-09-07 | INR 276.10 | +0.16% | INR 277.05 | INR 283.95 | INR 273.15 | 626.46K |
| 2026-09-04 | INR 275.65 | -1.73% | INR 281.90 | INR 281.90 | INR 274.50 | 472.15K |
| 2026-09-03 | INR 280.50 | -0.74% | INR 284.80 | INR 287.00 | INR 278.65 | 655.02K |
| 2026-09-02 | INR 282.60 | +1.67% | INR 279.85 | INR 285.70 | INR 277.25 | 1.26M |
| 2026-09-01 | INR 277.95 | -5.98% | INR 295.00 | INR 295.35 | INR 275.90 | 713.35K |
| 2026-08-31 | INR 295.64 | +4.16% | INR 282.45 | INR 297.99 | INR 282.00 | 1.90M |
| 2026-08-28 | INR 283.82 | +0.57% | INR 285.30 | INR 287.93 | INR 279.42 | 792.37K |
| 2026-08-27 | INR 282.21 | -1.24% | INR 286.00 | INR 289.90 | INR 281.28 | 752.85K |
| 2026-08-26 | INR 285.76 | -2.43% | INR 290.35 | INR 294.12 | INR 282.10 | 954.26K |
| 2026-08-25 | INR 292.88 | -1.45% | INR 297.00 | INR 299.33 | INR 285.50 | 940.14K |
| 2026-08-24 | INR 297.18 | +0.64% | INR 298.20 | INR 305.69 | INR 293.15 | 1.99M |
| 2026-08-21 | INR 295.28 | -1.59% | INR 300.00 | INR 306.70 | INR 286.33 | 2.54M |
| 2026-08-20 | INR 300.05 | +3.74% | INR 294.12 | INR 314.90 | INR 288.61 | 5.18M |
| 2026-08-19 | INR 289.23 | +4.60% | INR 280.12 | INR 291.68 | INR 278.11 | 1.89M |
| 2026-08-18 | INR 276.52 | -1.12% | INR 280.00 | INR 284.39 | INR 273.75 | 1.01M |
| 2026-08-17 | INR 279.64 | +4.96% | INR 268.93 | INR 287.20 | INR 268.37 | 2.44M |
| 2026-08-14 | INR 266.42 | +6.64% | INR 252.00 | INR 271.00 | INR 252.00 | 2.42M |
| 2026-08-13 | INR 249.84 | +3.14% | INR 244.20 | INR 255.20 | INR 239.92 | 1.36M |
| 2026-08-12 | INR 242.24 | +1.61% | INR 239.00 | INR 244.00 | INR 238.40 | 623.83K |
| 2026-08-11 | INR 238.40 | -1.91% | INR 245.40 | INR 247.00 | INR 238.01 | 620.12K |
| 2026-08-10 | INR 243.03 | +4.21% | INR 235.55 | INR 249.06 | INR 233.00 | 1.65M |
| 2026-08-07 | INR 233.22 | +1.17% | INR 231.50 | INR 237.99 | INR 228.07 | 496.52K |
| 2026-08-06 | INR 230.53 | -2.03% | INR 236.99 | INR 240.50 | INR 229.50 | 1.04M |
| 2026-08-05 | INR 235.30 | -3.53% | INR 255.00 | INR 255.00 | INR 233.59 | 1.47M |
| 2026-08-04 | INR 243.91 | +5.00% | INR 235.00 | INR 243.91 | INR 235.00 | 655.11K |
| 2026-08-03 | INR 232.30 | +4.88% | INR 226.00 | INR 232.57 | INR 226.00 | 623.78K |
| 2026-07-31 | INR 221.50 | -2.16% | INR 227.45 | INR 228.80 | INR 220.05 | 379.84K |
| 2026-07-30 | INR 226.40 | -3.19% | INR 236.80 | INR 236.80 | INR 225.05 | 282.23K |
| 2026-07-29 | INR 233.85 | +2.23% | INR 229.00 | INR 239.00 | INR 229.00 | 319.84K |
| 2026-07-28 | INR 228.75 | -4.69% | INR 235.90 | INR 237.00 | INR 228.05 | 732.83K |
| 2026-07-27 | INR 240.00 | -3.50% | INR 237.30 | INR 247.50 | INR 236.30 | 1.33M |
| 2026-07-24 | INR 248.70 | -4.99% | INR 248.70 | INR 248.70 | INR 248.70 | 50.63K |
| 2026-07-23 | INR 261.75 | -4.99% | INR 261.75 | INR 261.75 | INR 261.75 | 41.27K |
| 2026-07-22 | INR 275.50 | -41.57% | INR 289.95 | INR 289.95 | INR 275.50 | 192.88K |
| 2026-07-21 | INR 471.50 | +0.24% | INR 469.65 | INR 473.80 | INR 452.00 | 1.04M |
| 2026-07-20 | INR 470.35 | -0.38% | INR 472.20 | INR 481.00 | INR 468.35 | 643.79K |
| 2026-07-17 | INR 472.15 | +0.16% | INR 475.00 | INR 476.25 | INR 462.15 | 453.96K |
| 2026-07-16 | INR 471.40 | +2.19% | INR 464.95 | INR 472.45 | INR 460.40 | 364.20K |
| 2026-07-15 | INR 461.30 | -2.32% | INR 474.20 | INR 478.40 | INR 458.25 | 377.21K |
| 2026-07-14 | INR 472.25 | -1.03% | INR 477.90 | INR 490.10 | INR 471.50 | 864.74K |
| 2026-07-13 | INR 477.15 | +3.19% | INR 463.00 | INR 485.60 | INR 458.70 | 1.92M |
| 2026-07-10 | INR 462.40 | +1.62% | INR 458.00 | INR 464.00 | INR 457.00 | 353.03K |
| 2026-07-09 | INR 455.05 | +1.32% | INR 453.35 | INR 462.65 | INR 449.80 | 194.02K |
| 2026-07-08 | INR 449.10 | -2.18% | INR 460.00 | INR 466.50 | INR 446.70 | 562.39K |
| 2026-07-07 | INR 459.10 | -0.93% | INR 463.40 | INR 464.25 | INR 452.30 | 386.09K |
| 2026-07-06 | INR 463.40 | +1.04% | INR 458.00 | INR 471.55 | INR 456.25 | 669.34K |
| 2026-07-03 | INR 458.65 | -2.06% | INR 468.30 | INR 474.55 | INR 453.30 | 874.57K |
| 2026-07-02 | INR 468.30 | +3.66% | INR 451.75 | INR 472.00 | INR 443.15 | 1.49M |
| 2026-07-01 | INR 451.75 | +6.91% | INR 422.55 | INR 462.75 | INR 422.45 | 3.96M |
| 2026-06-30 | INR 422.55 | +2.49% | INR 409.65 | INR 424.95 | INR 409.65 | 459.72K |
| 2026-06-29 | INR 412.30 | +0.61% | INR 409.80 | INR 416.00 | INR 407.65 | 223.53K |
| 2026-06-26 | INR 409.80 | 0.00% | INR 409.80 | INR 409.80 | INR 409.80 | 0 |
| 2026-06-25 | INR 409.80 | -2.18% | INR 418.95 | INR 418.95 | INR 408.00 | 124.18K |
| 2026-06-24 | INR 418.95 | +0.04% | INR 418.10 | INR 423.70 | INR 411.75 | 381.11K |
| 2026-06-23 | INR 418.80 | -0.23% | INR 421.00 | INR 425.50 | INR 413.40 | 271.79K |
| 2026-06-22 | INR 419.75 | +4.01% | INR 402.25 | INR 422.00 | INR 402.25 | 454.55K |
| 2026-06-19 | INR 403.55 | -0.49% | INR 408.45 | INR 415.55 | INR 400.30 | 494.48K |
| 2026-06-18 | INR 405.55 | +0.01% | INR 405.50 | INR 416.85 | INR 400.50 | 452.81K |
| 2026-06-17 | INR 405.50 | +1.69% | INR 403.25 | INR 408.15 | INR 398.55 | 449.22K |
| 2026-06-16 | INR 398.75 | +0.10% | INR 402.00 | INR 403.00 | INR 392.60 | 237.32K |
| 2026-06-15 | INR 398.35 | +3.21% | INR 390.10 | INR 406.40 | INR 387.90 | 768.10K |
| 2026-06-12 | INR 385.95 | +0.88% | INR 384.20 | INR 387.05 | INR 380.30 | 340.17K |
| 2026-06-11 | INR 382.60 | +2.51% | INR 375.60 | INR 388.50 | INR 371.85 | 810.44K |
| 2026-06-10 | INR 373.25 | -0.70% | INR 374.00 | INR 377.70 | INR 368.10 | 360.05K |
| 2026-06-09 | INR 375.90 | +2.89% | INR 370.00 | INR 384.00 | INR 363.30 | 651.33K |
| 2026-06-08 | INR 365.35 | -0.50% | INR 366.00 | INR 381.95 | INR 362.10 | 614.75K |
| 2026-06-05 | INR 367.20 | -1.32% | INR 375.55 | INR 380.05 | INR 361.80 | 884.63K |
| 2026-06-04 | INR 372.10 | +2.73% | INR 360.00 | INR 375.00 | INR 359.15 | 344.11K |
| 2026-06-03 | INR 362.20 | -1.21% | INR 364.55 | INR 378.90 | INR 358.10 | 309.05K |
| 2026-06-02 | INR 366.65 | +0.26% | INR 365.00 | INR 368.75 | INR 357.05 | 311.62K |
| 2026-06-01 | INR 365.70 | -2.87% | INR 376.50 | INR 380.70 | INR 363.10 | 572.30K |
| 2026-05-29 | INR 376.50 | -1.32% | INR 383.45 | INR 385.00 | INR 373.30 | 325.40K |
| 2026-05-28 | INR 381.55 | 0.00% | INR 381.55 | INR 381.55 | INR 381.55 | 0 |