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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	380.1	384.65	384.65	385.85	371.2	321,242
February 19, 2026	385.9	380.35	380.35	387.95	378	72,882
February 18, 2026	396.65	386.25	386.25	397.4	385	126,746
February 17, 2026	396	396.65	396.65	400.45	393	204,461
February 16, 2026	384	394.15	394.15	401.2	384	552,204
February 13, 2026	384.1	385.2	385.2	390.2	380.3	215,349
February 12, 2026	391	386.35	386.35	392.85	384.65	100,408
February 11, 2026	396.9	392.5	392.5	398.9	387	333,981
February 10, 2026	381.4	393.75	393.75	396	380.8	362,360
February 09, 2026	373.85	381.45	381.45	384.75	372.5	279,211
February 06, 2026	372.9	372.5	372.5	374.85	371	78,916
February 05, 2026	377.5	373.9	372.4	379	370.1	143,148
February 04, 2026	376.25	376.9	375.39	377.7	370	164,537
February 03, 2026	374.8	376.25	374.74	385.55	372.15	468,782
February 02, 2026	355.15	364	362.54	370	350.05	170,267
February 01, 2026	377	358.6	357.16	388.7	354.55	294,126
January 30, 2026	348.9	375.4	373.89	379.8	346.5	712,162
January 29, 2026	358.55	351.1	349.69	358.55	347	127,581
January 28, 2026	347.9	358.55	357.11	360.65	346.3	214,379
January 27, 2026	332.45	347.9	347.9	350.65	331	462,741
January 23, 2026	337	331.1	331.1	338.2	328.25	121,430
January 22, 2026	330	337.4	337.4	341.9	330	231,324
January 21, 2026	331.55	328.05	328.05	331.55	317.55	339,453
January 20, 2026	332.95	330.95	330.95	336.2	327.3	254,028
January 19, 2026	333.9	333.05	333.05	336.95	330	340,771
January 16, 2026	341	333.65	333.65	341.9	332.05	157,276
January 14, 2026	342.95	339.9	339.9	344.8	339	89,224
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

Triveni Engineering & Industries Limited (TRIVENI.NS) NSE