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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	342.1	337.9	337.9	343.5	335	152,004
September 25, 2025	352.8	341.75	341.75	352.8	340	218,219
September 24, 2025	342.05	350.1	350.1	351.5	339.4	334,964
September 23, 2025	349.6	343.05	343.05	351.35	340	210,885
September 22, 2025	360	347.4	347.4	361	345.45	507,287
September 19, 2025	359.8	360.1	360.1	363.2	355	856,561
September 18, 2025	360.15	359	359	364.25	358.1	406,364
September 17, 2025	356.1	359.55	359.55	366	354	570,676
September 16, 2025	358.9	355.5	355.5	358.9	351	127,442
September 15, 2025	356.3	357.1	357.1	360.65	352.6	151,587
September 12, 2025	351.2	355.6	355.6	356.4	347	127,761
September 11, 2025	350	350	350	352.6	348.05	97,027
September 10, 2025	346.85	348.8	348.8	352.95	346.7	127,234
September 09, 2025	354.95	345.35	345.35	356.7	344.2	292,814
September 08, 2025	367.5	354.95	354.95	367.5	353.75	217,787
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

Triveni Engineering & Industries Limited (TRIVENI.NS) NSE