Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Triveni Engineering and Industries Limited (TRIVENI) Historical Prices

IN:TRIVENI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026235.90235.90225.00225.75225.75-3.69%23,8370.42
Oct 29, 2026234.60236.95225.75234.40234.40+3.88%20,0260.35
Oct 28, 2026224.65227.50222.25225.65225.65-0.51%34,0220.61
Oct 27, 2026222.65231.45222.65226.80226.80+0.24%22,5580.40
Oct 26, 2026223.60230.95222.30226.25226.25-0.57%41,2550.74
Oct 23, 2026237.40237.40224.15227.55227.55-3.05%26,1910.47
Oct 22, 2026235.00240.60232.00234.70234.70-2.00%58,1001.05
Oct 21, 2026247.80247.80238.40239.50239.50-2.80%26,2950.48
Oct 20, 2026246.40253.20242.35246.40246.40+0.00%00.00
Oct 19, 2026249.50253.20242.35246.40246.40-1.58%25,4150.46
Oct 16, 2026249.90253.90247.80250.35250.35+1.13%21,4970.39
Oct 15, 2026255.05258.10246.60247.55247.55-3.43%18,8720.34
Oct 14, 2026254.50260.80251.60256.35256.35+0.65%49,2080.90
Oct 13, 2026251.65256.35247.50254.70254.70+1.64%53,7190.99
Oct 12, 2026243.30253.70238.35250.60250.60+6.55%83,1461.55
Oct 09, 2026248.60248.60234.45235.20235.20-0.86%35,9740.67
Oct 08, 2026249.00253.25236.15237.25237.25-3.16%57,9681.07
Oct 07, 2026242.15249.00241.55245.00245.00+1.20%51,8890.97
Oct 06, 2026242.80248.55239.85242.10242.10+1.89%61,7701.17
Oct 05, 2026233.60241.80233.60237.60237.60+2.70%75,6801.46
Oct 02, 2026231.35237.50228.10231.35231.35+0.00%00.00
Oct 01, 2026235.00237.50228.10231.35231.35-1.87%58,3511.13
Sep 30, 2026241.45243.10235.00235.75235.75-1.50%12,9370.25
Sep 29, 2026240.95243.50237.05239.35239.35-1.26%24,6730.46
Sep 28, 2026247.60251.35236.75242.40242.40-2.10%38,1310.69
Sep 25, 2026240.20251.70239.35247.60247.60+3.10%55,6831.01
Sep 24, 2026236.65242.90236.65240.15240.15-1.19%13,7340.25
Sep 23, 2026239.80247.15238.70243.05243.05+1.57%12,3020.22
Sep 22, 2026240.70244.05238.75239.30239.30+0.23%28,0690.52
Sep 21, 2026239.00241.05234.80238.75238.75+0.13%39,1380.73
Sep 18, 2026234.60240.40234.60238.45238.45+2.58%36,7270.69
Sep 17, 2026239.75240.85229.00232.45232.45-2.92%67,8141.28
Sep 16, 2026249.75249.75236.00239.45239.45-2.86%102,6552.00
Sep 15, 2026256.25257.70244.05246.50246.50-3.56%67,9581.34
Sep 14, 2026255.60265.05254.20255.60255.60+0.00%00.00
Sep 11, 2026265.05265.05254.20255.60255.60-3.16%32,9010.64
Sep 10, 2026267.80272.85262.90263.95263.95-1.84%38,4540.73
Sep 09, 2026271.95274.20265.20268.90268.90-1.38%24,0210.46
Sep 08, 2026276.05277.95269.90272.65272.65-1.37%29,5580.56
Sep 07, 2026274.75283.95274.65276.45276.45+0.25%54,2451.04
Sep 04, 2026281.70282.90274.45275.75275.75-1.85%55,3491.07
Sep 03, 2026286.15287.15279.10280.95280.95-0.64%38,2510.74
Sep 02, 2026281.30285.60277.75282.75282.75+1.65%70,4971.39
Sep 01, 2026295.60295.60276.75278.15278.15-5.90%26,6330.53
Aug 31, 2026282.15298.00282.00295.60295.60+4.54%108,0682.20
Aug 28, 2026285.95287.60279.55284.00282.75+0.58%42,6240.85
Aug 27, 2026285.65289.30278.30282.35281.11-1.21%78,4151.54
Aug 26, 2026292.85294.05282.10285.80284.54-2.77%64,8481.28
Aug 25, 2026297.90299.05285.55293.95292.66-0.81%61,4341.24
Aug 24, 2026298.10305.65293.60296.35295.05+0.32%129,8282.72