Triveni Engineering & Industries Limited - TRIVENI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	361.8	365.1	365.1	366	358.45	275,778
September 04, 2025	366.55	363.8	363.8	368.45	361.1	311,260
September 03, 2025	364	366.55	366.55	368.45	358.5	337,313
September 02, 2025	362	360.45	360.45	368.45	358.5	1.92M
September 01, 2025	351.8	349.7	349.7	352.55	347.3	163,178
August 29, 2025	357.9	351.9	349.4	358.4	349.1	504,345
August 28, 2025	339.2	351.75	349.25	356	337.65	871,621
August 26, 2025	345	339.2	339.2	348.5	337	196,650
August 25, 2025	342	345.8	345.8	349.65	340.1	354,915
August 22, 2025	343.2	340.05	340.05	343.2	336	88,687
August 21, 2025	343.9	341.55	341.55	346.2	340	125,571
August 20, 2025	339.2	340.9	340.9	344.95	336.8	178,394
August 19, 2025	328	339.2	339.2	340.45	326.3	294,122
August 18, 2025	332.25	327.55	327.55	334	325.1	441,141
August 14, 2025	334.8	331.8	331.8	336.15	330.1	116,191
August 13, 2025	340.15	334.85	334.85	343.2	332.7	272,748
August 12, 2025	333	340.15	340.15	343.2	333	196,099
August 11, 2025	338.4	335.1	335.1	339.75	331.6	142,062
August 08, 2025	331.25	337	337	340.5	329.3	246,275
August 07, 2025	334.95	330.6	330.6	336.3	329.45	421,854
August 06, 2025	340	336.55	336.55	341	334.05	202,020
August 05, 2025	346	340.4	340.4	346.3	338.15	401,644
August 04, 2025	342	345.15	345.15	346.9	336.5	232,019
August 01, 2025	344	340.8	340.8	346.75	339.4	192,694
July 31, 2025	339.05	343.85	343.85	346	336	365,707
July 30, 2025	360	343.55	343.55	360	338.35	2.13M
July 29, 2025	360	367.5	367.5	369	360	180,892
July 28, 2025	366.9	361.2	361.2	367.7	358.8	272,042
July 25, 2025	372.75	366.6	366.6	372.8	363.5	283,402
July 24, 2025	371	372.65	372.65	374.7	367.6	323,149
July 23, 2025	374.45	370.6	370.6	377.55	366.55	289,298
July 22, 2025	369.95	371.85	371.85	382	369.6	1.19M
July 21, 2025	362.95	368.45	368.45	373.4	362.9	941,743
July 18, 2025	362	362.9	362.9	365.2	358.95	315,971
July 17, 2025	364.95	361.75	361.75	364.95	359.9	207,817
July 16, 2025	363.95	363.15	363.15	366.05	360.6	349,557
July 15, 2025	365.25	363.95	363.95	368.9	363	356,715
July 14, 2025	366.35	364.8	364.8	371.15	363.7	249,407
July 11, 2025	369.35	366.35	366.35	371.9	365	365,490
July 10, 2025	369.85	369.35	369.35	379.75	368.65	595,924
July 09, 2025	372	368.3	368.3	373.65	364.85	366,704
July 08, 2025	371.95	369.7	369.7	376	369	368,780
July 07, 2025	375.7	371.4	371.4	383.4	370.1	526,805
July 04, 2025	377.05	375.1	375.1	378.7	371.75	262,624
July 03, 2025	377	375.85	375.85	378.85	373.55	355,421
July 02, 2025	376.9	375.75	375.75	379.2	371.1	428,754
July 01, 2025	382.6	376.9	376.9	382.6	374.25	322,524
June 30, 2025	382.7	379.45	379.45	385.8	377.95	263,034
June 27, 2025	388.5	382.7	382.7	393.95	380.1	731,783
June 26, 2025	395.6	385	385	397.9	383.5	512,037
June 25, 2025	389	392.85	392.85	395.55	384.95	614,153
June 24, 2025	396.05	387.1	387.1	397.45	385.55	316,384
June 23, 2025	393.05	391.2	391.2	393.6	387.2	168,780
June 20, 2025	393.45	392.5	392.5	398.6	388.65	535,689
June 19, 2025	403	392.2	392.2	405.8	388.5	276,829
June 18, 2025	403.5	401.35	401.35	407.5	398	202,811
June 17, 2025	413.05	401.5	401.5	418.7	400.1	372,400
June 16, 2025	424.95	413.1	413.1	428.55	410	440,185
June 13, 2025	418.5	421.65	421.65	425.55	411.8	190,977
June 12, 2025	436.45	424.65	424.65	438.6	421.1	346,643

Triveni Engineering & Industries Limited (TRIVENI.NS) NSE