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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	348.9	347.8	347.8	354	345.1	220,392
October 14, 2025	346	348.35	348.35	353.75	346	127,762
October 13, 2025	351	348.95	348.95	353.85	347	106,062
October 10, 2025	350.5	354.35	354.35	355.75	350.4	88,585
October 09, 2025	357.4	352.35	352.35	358.2	349.1	118,779
October 08, 2025	354.7	356.25	356.25	359.25	352.3	192,392
October 07, 2025	356.2	354.6	354.6	356.2	348	122,566
October 06, 2025	351.4	354.7	354.7	355.8	349.05	188,288
October 03, 2025	339.3	349.7	349.7	351.7	337.7	191,987
October 01, 2025	333.5	339.25	339.25	340.5	331.05	104,582
September 30, 2025	336.1	333.5	333.5	336.35	329.3	114,921
September 29, 2025	339.7	332.85	332.85	341.1	331.3	142,827
September 26, 2025	342.1	337.9	337.9	343.5	335	152,004

Triveni Engineering & Industries Limited (TRIVENI.NS) NSE