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

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
Sep 05, 2025
369.75
369.75
358.15
364.95
364.95
+0.62%
6,100
0.23
Sep 04, 2025
369.95
369.95
361.15
362.70
362.70
-1.01%
15,716
0.58
Sep 03, 2025
364.75
368.50
358.50
366.40
366.40
+1.61%
33,646
1.25
Sep 02, 2025
360.00
368.80
358.60
360.60
360.60
+3.03%
124,987
4.96
Sep 01, 2025
352.15
352.15
347.50
350.00
350.00
+0.10%
14,646
0.58
Aug 29, 2025
359.55
359.55
349.05
352.15
349.65
+0.89%
16,604
0.65
Aug 28, 2025
338.55
356.00
337.50
351.55
349.05
+3.95%
60,096
2.41
Aug 26, 2025
348.95
348.95
337.00
340.60
338.18
-0.70%
13,830
0.47
Aug 25, 2025
341.00
349.75
339.65
345.45
343.00
+2.42%
19,023
0.65
Aug 22, 2025
337.05
341.90
335.95
339.70
337.29
+0.07%
8,691
0.30
Aug 21, 2025
341.45
345.85
339.80
341.90
339.47
+0.86%
11,272
0.38
Aug 20, 2025
341.95
345.20
337.40
341.40
338.98
+1.65%
9,154
0.31
Aug 19, 2025
329.10
340.30
326.30
338.25
335.85
+3.93%
26,126
0.89
Aug 18, 2025
331.90
334.20
325.50
327.80
325.47
-0.48%
11,689
0.40
Aug 14, 2025
336.95
336.95
330.10
331.75
329.39
-0.25%
10,720
0.37
Aug 13, 2025
343.30
343.30
333.00
334.95
332.57
-0.77%
15,088
0.51
Aug 12, 2025
334.70
343.00
333.45
339.95
337.54
+2.31%
12,807
0.43
Aug 11, 2025
339.95
339.95
331.85
334.65
332.27
+0.04%
8,865
0.30
Aug 08, 2025
329.20
340.00
329.20
336.90
334.51
+2.51%
35,168
1.19
Aug 07, 2025
339.00
339.00
329.65
331.00
328.65
-0.86%
5,524
0.18
Aug 06, 2025
340.00
341.05
334.25
336.25
333.86
-0.56%
12,674
0.42
Aug 05, 2025
344.30
344.30
338.15
340.55
338.13
-0.56%
5,550
0.18
Aug 04, 2025
348.35
348.35
336.70
344.90
342.45
+2.08%
9,532
0.31
Aug 01, 2025
345.60
345.80
339.25
340.30
337.88
-0.27%
9,218
0.30
Jul 31, 2025
341.40
345.50
336.65
343.65
341.21
+0.74%
40,207
1.32
Jul 30, 2025
359.05
359.05
339.00
343.55
341.11
-5.90%
117,485
4.10
Jul 29, 2025
361.00
368.95
356.85
367.70
365.09
+2.46%
12,856
0.45
Jul 28, 2025
365.05
367.55
359.45
361.45
358.88
-0.40%
14,388
0.50
Jul 25, 2025
372.80
372.80
363.30
365.50
362.90
-1.27%
18,067
0.63
Jul 24, 2025
367.05
374.50
367.05
372.85
370.20
+1.38%
14,003
0.49
Jul 23, 2025
371.85
377.45
367.00
370.40
367.77
+0.35%
18,298
0.60
Jul 22, 2025
368.55
381.90
368.55
371.75
369.11
+1.59%
191,401
6.91
Jul 21, 2025
363.35
373.00
363.35
368.55
365.93
+2.35%
19,005
0.68
Jul 18, 2025
362.00
365.30
358.60
362.65
360.08
+0.99%
13,258
0.47
Jul 17, 2025
366.85
366.85
360.00
361.65
359.08
+0.29%
29,348
1.05
Jul 16, 2025
364.00
365.80
360.50
363.20
360.62
+0.52%
15,739
0.56
Jul 15, 2025
365.05
369.15
363.10
363.90
361.32
+0.40%
20,753
0.74
Jul 14, 2025
367.50
370.85
364.10
365.05
362.46
+0.34%
22,756
0.82
Jul 11, 2025
366.10
371.40
365.10
366.40
363.80
-0.10%
17,669
0.64
Jul 10, 2025
369.70
379.75
368.75
369.40
366.78
+1.02%
31,955
1.17
Jul 09, 2025
370.75
373.40
365.20
368.30
365.68
+0.39%
15,508
0.56
Jul 08, 2025
371.35
375.90
368.75
369.50
366.88
+0.15%
33,414
1.19
Jul 07, 2025
372.85
383.50
370.10
371.60
368.96
-0.22%
28,815
1.04
Jul 04, 2025
378.65
378.65
372.00
375.10
372.44
+0.21%
32,460
1.18
Jul 03, 2025
376.20
378.80
373.30
377.00
374.32
+0.94%
25,217
0.92
Jul 02, 2025
377.30
379.20
371.15
376.15
373.48
+0.41%
23,629
0.87
Jul 01, 2025
379.60
382.40
374.00
377.30
374.62
+0.12%
30,144
1.11
Jun 30, 2025
381.05
385.90
378.00
379.55
376.86
-0.22%
15,466
0.57
Jun 27, 2025
385.00
393.20
380.05
383.10
380.38
+0.24%
20,729
0.77
Jun 26, 2025
392.95
397.55
383.80
384.90
382.17
-1.34%
28,909
1.08
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