tiprankstipranks
Trending News
More News >
Triveni Engineering and Industries Limited (IN:TRIVENI)
:TRIVENI
India Market

Triveni Engineering and Industries Limited (TRIVENI) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
444.00
444.00
428.50
429.90
429.90
-2.62%
28,561
1.07
Jun 05, 2025
427.65
445.00
426.35
441.45
441.45
+4.21%
41,370
1.57
Jun 04, 2025
432.00
435.00
422.05
423.60
423.60
-2.15%
17,964
0.67
Jun 03, 2025
436.35
436.35
430.25
432.90
432.90
+0.46%
12,134
0.45
Jun 02, 2025
439.85
439.85
428.80
430.90
430.90
-1.68%
30,096
1.07
May 30, 2025
442.10
447.90
436.05
438.25
438.25
-1.63%
11,333
0.40
May 29, 2025
455.45
455.45
443.15
445.50
445.50
-1.37%
30,488
1.08
May 28, 2025
434.50
468.20
434.25
451.70
451.70
+6.52%
297,094
12.51
May 27, 2025
423.60
427.40
418.30
424.05
424.05
+0.14%
13,627
0.57
May 26, 2025
416.55
429.95
416.55
423.45
423.45
-0.05%
13,412
0.56
May 23, 2025
422.05
426.10
420.60
423.65
423.65
+0.18%
8,272
0.35
May 22, 2025
420.00
427.95
418.10
422.90
422.90
+0.32%
13,414
0.56
May 21, 2025
428.95
432.25
418.35
421.55
421.55
-1.73%
17,538
0.72
May 20, 2025
432.25
440.30
427.50
428.95
428.95
-1.07%
9,386
0.38
May 19, 2025
429.10
441.00
428.60
433.60
433.60
+0.87%
14,444
0.59
May 16, 2025
432.25
437.00
428.35
429.85
429.85
-0.56%
20,700
0.84
May 15, 2025
428.50
442.00
424.60
432.25
432.25
+1.25%
34,689
1.39
May 14, 2025
421.95
430.00
421.90
426.90
426.90
+1.17%
26,702
1.05
May 13, 2025
420.00
426.50
420.00
421.95
421.95
+0.90%
8,834
0.35
May 12, 2025
413.15
427.50
413.15
418.20
418.20
+2.45%
28,340
1.12
May 09, 2025
400.00
409.60
396.00
408.20
408.20
-0.09%
10,460
0.41
May 08, 2025
418.55
423.40
401.50
408.55
408.55
-2.38%
14,539
0.57
May 07, 2025
393.75
421.10
393.75
418.50
418.50
+2.96%
23,518
0.89
May 06, 2025
417.55
422.15
404.90
406.45
406.45
-4.31%
26,172
0.99
May 05, 2025
419.60
426.10
410.75
424.75
424.75
+1.69%
27,971
1.06
May 02, 2025
414.95
419.35
402.35
417.70
417.70
+2.09%
8,734
0.33
Apr 30, 2025
420.00
428.00
407.20
409.15
409.15
-1.89%
20,115
0.75
Apr 29, 2025
424.50
429.25
413.55
417.05
417.05
+0.35%
14,826
0.55
Apr 28, 2025
415.00
421.60
412.80
415.60
415.60
-0.97%
16,609
0.62
Apr 25, 2025
437.05
437.05
416.05
419.65
419.65
-3.81%
22,282
0.81
Apr 24, 2025
412.95
450.00
408.80
436.25
436.25
+5.48%
112,901
4.30
Apr 23, 2025
408.05
416.10
403.25
413.60
413.60
+1.77%
24,016
0.92
Apr 22, 2025
402.00
411.00
396.20
406.40
406.40
+1.70%
33,979
1.30
Apr 21, 2025
404.00
404.00
392.40
399.60
399.60
+0.69%
18,771
0.71
Apr 17, 2025
402.50
406.45
395.75
396.85
396.85
-1.42%
21,612
0.79
Apr 16, 2025
393.00
404.60
392.90
402.55
402.55
+1.76%
12,123
0.44
Apr 15, 2025
381.20
396.30
381.20
395.60
395.60
+4.05%
23,131
0.85
Apr 11, 2025
377.90
380.90
370.80
380.20
380.20
+4.51%
10,696
0.39
Apr 09, 2025
378.55
378.55
357.70
363.80
363.80
-2.58%
14,181
0.51
Apr 08, 2025
374.85
376.70
369.00
373.45
373.45
+2.37%
15,511
0.55
Apr 07, 2025
311.00
367.20
305.00
364.80
364.80
-3.58%
33,843
1.19
Apr 04, 2025
385.50
396.00
373.95
378.35
378.35
-0.72%
62,131
2.20
Apr 03, 2025
378.50
384.75
376.00
381.10
381.10
+0.59%
7,969
0.27
Apr 02, 2025
377.00
380.10
366.95
378.85
378.85
0.00%
13,164
0.43
Apr 01, 2025
381.00
386.85
376.90
378.85
378.85
-1.41%
22,611
0.63
Mar 28, 2025
396.20
403.50
382.65
384.25
384.25
-1.98%
13,358
0.35
Mar 27, 2025
380.05
396.10
380.05
392.00
392.00
+1.92%
22,241
0.57
Mar 26, 2025
391.05
396.60
383.60
384.60
384.60
-3.03%
12,841
0.31
Mar 25, 2025
404.95
404.95
390.40
396.60
396.60
-1.07%
18,217
0.44
Mar 24, 2025
408.95
408.95
397.55
400.90
400.90
-0.09%
15,941
0.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis