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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	345.15	342.95	342.95	349.45	341.3	154,978
January 12, 2026	357.95	347.15	347.15	361.5	343.85	201,774
January 09, 2026	368.9	357.95	357.95	370.05	353	258,319
January 08, 2026	372.75	365.4	365.4	374.15	364	155,628
January 07, 2026	375	372.25	372.25	376.1	367.3	131,043
January 06, 2026	380.1	374.1	374.1	384.7	373	154,876
January 05, 2026	381.2	380.05	380.05	383.55	377.55	225,016
January 02, 2026	381.8	381.2	381.2	384.95	378.5	308,450
January 01, 2026	392.4	381.85	381.85	396.65	380.1	313,086
December 31, 2025	385.15	390.3	390.3	392.8	381	168,989
December 30, 2025	388	381.85	381.85	388	379.5	348,042
December 29, 2025	404.4	387.05	387.05	406	385.8	309,316
December 26, 2025	402.9	400.1	400.1	402.9	396.65	213,052
December 24, 2025	399.75	400.2	400.2	403	397.5	345,878
December 23, 2025	392	398.5	398.5	399.5	387.45	758,576
December 22, 2025	378	389.55	389.55	391	374.05	974,000
December 19, 2025	374.4	375	375	378.5	369.85	541,470
December 18, 2025	374	371.5	371.5	376.75	364	296,465
December 17, 2025	372.1	376.1	376.1	378.95	369.65	547,273
December 16, 2025	355.1	373.25	373.25	376.85	355.1	2M
December 15, 2025	355.95	356	356	362.95	351.7	291,431
December 12, 2025	352	357.85	357.85	359.5	351	350,675
December 11, 2025	349.65	351.2	351.2	354.2	346	256,224
December 10, 2025	357	347.65	347.65	360	345.4	1.02M
December 09, 2025	337	365.05	365.05	372	335.65	6.12M
December 08, 2025	348	338	338	348.25	335.8	214,959
December 05, 2025	353.55	350.5	350.5	356.9	348.1	244,646
December 04, 2025	357	353.85	353.85	358.7	352.55	296,975
December 03, 2025	347.2	356.85	356.85	358	347.2	264,326
December 02, 2025	350	350.35	350.35	352.35	348.35	91,901
December 01, 2025	355.85	350.6	350.6	357.15	349	89,857
November 28, 2025	360.7	355.85	355.85	360.7	354.95	65,327
November 27, 2025	356.6	363.15	363.15	365.85	353.5	166,687
November 26, 2025	356.55	356.5	356.5	359	353.75	143,939
November 25, 2025	353.5	355.2	355.2	358	348	122,039
November 24, 2025	361.95	354.1	354.1	362.05	351	109,063
November 21, 2025	358	361.65	361.65	362.5	357.3	111,712
November 19, 2025	365.25	364.45	364.45	365.95	363.35	78,387
November 18, 2025	366.2	363.7	363.7	366.2	360.05	145,027
November 17, 2025	365.75	364.8	364.8	366.5	363.55	89,834
November 14, 2025	364.35	365.1	365.1	367.5	363.25	140,984
November 13, 2025	371	364.35	364.35	371	362.8	134,942
November 12, 2025	363.95	371	371	373.7	363.5	404,942
November 11, 2025	366	362.65	362.65	367	359.6	333,687
November 10, 2025	365	364.75	364.75	370	362.4	348,455
November 07, 2025	370	360.5	360.5	379	358.05	2.2M
November 06, 2025	358.35	357.25	357.25	359.15	350	286,228
November 04, 2025	361.75	358.35	358.35	362.5	355.55	285,361
November 03, 2025	356.95	358.2	358.2	361	355	146,970
October 31, 2025	359.4	357.05	357.05	361	356.55	66,401
October 30, 2025	357.75	357.05	357.05	360.2	356.2	98,468
October 29, 2025	351.85	358.45	358.45	362	349.85	293,161
October 28, 2025	358	351.85	351.85	360.05	350.5	624,146
October 27, 2025	358.05	357.95	357.95	359.6	355.8	110,283
October 24, 2025	355.9	356.25	356.25	360.55	355.55	86,145
October 23, 2025	355.9	356.25	356.25	364.6	355.4	153,651
October 21, 2025	356.5	355.85	355.85	360	355	37,966
October 20, 2025	355	356.5	356.5	358.7	352.35	153,984
October 17, 2025	351.3	355.15	355.15	357.95	351.1	155,288
October 16, 2025	346.95	352.55	352.55	356.4	346.05	136,028

Triveni Engineering & Industries Limited (TRIVENI.NS) NSE