Price Data Selection & Download
Triveni Engineering & Industries Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore Triveni Engineering & Industri intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹536.00
December 30, 2024
NSE Exchange
Share Price All Time Low
₹0.40
January 01, 2003
NSE Exchange
Highest Volume Trading Day
38,287,798
December 13, 2005 • ₹25.97
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
TRIVENI daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹374.00 | ₹383.00 | ₹374.00 | ₹381.55 | 186,805 |
| 2026-05-26 | ₹377.15 | ₹386.35 | ₹374.20 | ₹377.50 | 331,823 |
| 2026-05-25 | ₹380.40 | ₹380.90 | ₹371.10 | ₹377.35 | 352,236 |
| 2026-05-22 | ₹382.00 | ₹383.95 | ₹373.70 | ₹376.65 | 230,136 |
| 2026-05-21 | ₹370.80 | ₹388.00 | ₹370.80 | ₹382.20 | 446,060 |
| 2026-05-20 | ₹370.10 | ₹389.70 | ₹369.00 | ₹370.20 | 477,744 |
| 2026-05-19 | ₹367.90 | ₹377.65 | ₹367.05 | ₹374.00 | 396,938 |
| 2026-05-18 | ₹370.00 | ₹373.50 | ₹362.85 | ₹368.80 | 260,686 |
| 2026-05-15 | ₹383.50 | ₹384.55 | ₹372.55 | ₹374.15 | 196,827 |
| 2026-05-14 | ₹380.00 | ₹387.00 | ₹371.65 | ₹382.55 | 444,984 |
| 2026-05-13 | ₹379.90 | ₹394.90 | ₹379.90 | ₹388.20 | 309,914 |
| 2026-05-12 | ₹390.20 | ₹395.15 | ₹378.95 | ₹379.90 | 235,812 |
| 2026-05-11 | ₹405.00 | ₹405.05 | ₹389.35 | ₹391.90 | 365,763 |
| 2026-05-08 | ₹406.00 | ₹411.00 | ₹396.40 | ₹402.40 | 449,605 |
| 2026-05-07 | ₹407.00 | ₹412.00 | ₹402.55 | ₹403.40 | 228,009 |
| 2026-05-06 | ₹416.65 | ₹416.90 | ₹403.70 | ₹407.00 | 316,257 |
| 2026-05-05 | ₹421.50 | ₹423.30 | ₹412.00 | ₹413.55 | 281,704 |
| 2026-05-04 | ₹416.00 | ₹421.00 | ₹413.15 | ₹419.45 | 251,511 |
| 2026-04-30 | ₹415.00 | ₹422.60 | ₹409.40 | ₹412.25 | 733,338 |
| 2026-04-29 | ₹409.00 | ₹424.65 | ₹409.00 | ₹411.90 | 367,410 |
| 2026-04-28 | ₹415.90 | ₹415.95 | ₹403.20 | ₹405.50 | 208,599 |
| 2026-04-27 | ₹420.90 | ₹424.45 | ₹414.10 | ₹416.10 | 290,936 |
| 2026-04-24 | ₹423.00 | ₹429.30 | ₹413.00 | ₹417.55 | 451,352 |
| 2026-04-23 | ₹414.40 | ₹435.00 | ₹411.50 | ₹419.90 | 2,011,091 |
| 2026-04-22 | ₹400.00 | ₹415.05 | ₹398.50 | ₹411.40 | 1,380,626 |
| 2026-04-21 | ₹395.00 | ₹400.00 | ₹392.00 | ₹395.10 | 273,646 |
| 2026-04-20 | ₹394.80 | ₹406.35 | ₹386.30 | ₹393.15 | 565,112 |
| 2026-04-17 | ₹390.00 | ₹399.95 | ₹388.00 | ₹392.95 | 320,962 |
| 2026-04-16 | ₹393.00 | ₹396.15 | ₹382.35 | ₹388.90 | 320,026 |
| 2026-04-15 | ₹387.00 | ₹394.90 | ₹384.15 | ₹389.25 | 537,825 |
| 2026-04-13 | ₹381.10 | ₹388.60 | ₹376.10 | ₹384.10 | 205,238 |
| 2026-04-10 | ₹384.00 | ₹390.50 | ₹381.05 | ₹383.00 | 188,875 |
| 2026-04-09 | ₹386.80 | ₹390.75 | ₹381.80 | ₹382.75 | 170,252 |
| 2026-04-08 | ₹400.50 | ₹400.50 | ₹385.10 | ₹387.75 | 383,613 |
| 2026-04-07 | ₹393.90 | ₹401.85 | ₹388.20 | ₹389.30 | 368,119 |
| 2026-04-06 | ₹392.15 | ₹394.00 | ₹376.00 | ₹392.40 | 501,221 |
| 2026-04-02 | ₹389.50 | ₹394.00 | ₹377.05 | ₹388.05 | 457,561 |
| 2026-04-01 | ₹388.70 | ₹400.40 | ₹383.50 | ₹392.70 | 578,440 |
| 2026-03-30 | ₹387.95 | ₹396.80 | ₹376.00 | ₹379.40 | 1,015,611 |
| 2026-03-27 | ₹400.00 | ₹406.80 | ₹387.00 | ₹390.50 | 4,509,408 |
| 2026-03-25 | ₹373.10 | ₹419.60 | ₹372.05 | ₹407.40 | 15,847,413 |
| 2026-03-24 | ₹355.00 | ₹371.90 | ₹343.60 | ₹370.30 | 486,694 |
| 2026-03-23 | ₹352.50 | ₹353.75 | ₹337.10 | ₹347.70 | 473,342 |
| 2026-03-20 | ₹348.80 | ₹362.80 | ₹345.35 | ₹359.80 | 677,475 |
| 2026-03-19 | ₹333.00 | ₹345.00 | ₹330.75 | ₹342.75 | 574,852 |
| 2026-03-18 | ₹339.60 | ₹360.05 | ₹333.15 | ₹335.45 | 704,554 |
| 2026-03-17 | ₹345.00 | ₹345.10 | ₹335.00 | ₹336.30 | 238,787 |
| 2026-03-16 | ₹347.20 | ₹349.20 | ₹339.10 | ₹343.25 | 243,520 |
| 2026-03-13 | ₹359.90 | ₹362.20 | ₹346.35 | ₹348.70 | 281,648 |
| 2026-03-12 | ₹366.00 | ₹366.30 | ₹357.75 | ₹359.95 | 171,953 |
| 2026-03-11 | ₹372.80 | ₹381.00 | ₹365.20 | ₹367.40 | 231,095 |
| 2026-03-10 | ₹387.75 | ₹387.75 | ₹365.05 | ₹372.60 | 329,449 |
| 2026-03-09 | ₹385.10 | ₹391.25 | ₹371.25 | ₹374.65 | 537,561 |
| 2026-03-06 | ₹398.00 | ₹399.95 | ₹388.00 | ₹390.55 | 159,162 |
| 2026-03-05 | ₹400.00 | ₹409.75 | ₹395.65 | ₹397.90 | 547,436 |
| 2026-03-04 | ₹391.00 | ₹418.00 | ₹387.00 | ₹398.90 | 2,621,614 |
| 2026-03-02 | ₹380.00 | ₹397.80 | ₹380.00 | ₹395.40 | 330,339 |
| 2026-02-27 | ₹399.90 | ₹401.15 | ₹390.25 | ₹394.90 | 365,646 |
| 2026-02-26 | ₹387.10 | ₹398.95 | ₹383.45 | ₹395.55 | 314,622 |
| 2026-02-25 | ₹378.15 | ₹388.00 | ₹378.00 | ₹385.10 | 144,255 |
| 2026-02-24 | ₹381.00 | ₹381.80 | ₹375.30 | ₹380.00 | 56,059 |
| 2026-02-23 | ₹385.80 | ₹387.70 | ₹379.15 | ₹381.80 | 66,248 |
| 2026-02-20 | ₹380.10 | ₹385.85 | ₹371.20 | ₹384.65 | 321,085 |
| 2026-02-19 | ₹385.90 | ₹387.95 | ₹378.00 | ₹380.35 | 72,866 |
| 2026-02-18 | ₹396.65 | ₹397.40 | ₹385.00 | ₹386.25 | 126,732 |
| 2026-02-17 | ₹396.00 | ₹400.45 | ₹393.00 | ₹396.65 | 204,461 |
| 2026-02-16 | ₹384.00 | ₹401.20 | ₹384.00 | ₹394.15 | 552,204 |
| 2026-02-13 | ₹384.10 | ₹390.20 | ₹380.30 | ₹385.20 | 215,319 |
| 2026-02-12 | ₹391.00 | ₹392.85 | ₹384.65 | ₹386.35 | 100,383 |
| 2026-02-11 | ₹396.90 | ₹398.90 | ₹387.00 | ₹392.50 | 333,824 |
| 2026-02-10 | ₹381.40 | ₹396.00 | ₹380.80 | ₹393.75 | 361,747 |
| 2026-02-09 | ₹373.85 | ₹384.75 | ₹372.50 | ₹381.45 | 279,211 |
| 2026-02-06 | ₹372.90 | ₹374.85 | ₹371.00 | ₹372.50 | 78,916 |
| 2026-02-05 | ₹377.50 | ₹379.00 | ₹370.10 | ₹373.90 | 143,030 |
| 2026-02-04 | ₹376.25 | ₹377.70 | ₹370.00 | ₹376.90 | 164,537 |
| 2026-02-03 | ₹374.80 | ₹385.55 | ₹372.15 | ₹376.25 | 468,663 |
| 2026-02-02 | ₹355.15 | ₹370.00 | ₹350.05 | ₹364.00 | 170,267 |
| 2026-02-01 | ₹377.00 | ₹388.70 | ₹354.55 | ₹358.60 | 294,126 |
| 2026-01-30 | ₹348.90 | ₹379.80 | ₹346.50 | ₹375.40 | 711,693 |
| 2026-01-29 | ₹358.55 | ₹358.55 | ₹347.00 | ₹351.10 | 127,541 |
| 2026-01-28 | ₹347.90 | ₹360.65 | ₹346.30 | ₹358.55 | 214,379 |
| 2026-01-27 | ₹332.45 | ₹350.65 | ₹331.00 | ₹347.90 | 462,741 |
| 2026-01-23 | ₹337.00 | ₹338.20 | ₹328.25 | ₹330.90 | 157,133 |
| 2026-01-22 | ₹330.00 | ₹341.90 | ₹330.00 | ₹337.40 | 231,324 |
| 2026-01-21 | ₹331.55 | ₹331.55 | ₹317.55 | ₹328.05 | 339,453 |
| 2026-01-20 | ₹332.95 | ₹336.20 | ₹327.30 | ₹330.95 | 254,028 |
| 2026-01-19 | ₹333.90 | ₹336.95 | ₹330.00 | ₹333.05 | 340,714 |
| 2026-01-16 | ₹341.00 | ₹341.90 | ₹332.05 | ₹333.65 | 157,305 |
| 2026-01-14 | ₹342.95 | ₹344.80 | ₹339.00 | ₹339.90 | 89,236 |
| 2026-01-13 | ₹345.15 | ₹349.45 | ₹341.30 | ₹342.95 | 154,978 |
| 2026-01-12 | ₹357.95 | ₹361.50 | ₹343.85 | ₹347.15 | 201,505 |
| 2026-01-09 | ₹368.90 | ₹370.05 | ₹353.00 | ₹357.95 | 258,319 |
| 2026-01-08 | ₹372.75 | ₹374.15 | ₹364.00 | ₹365.40 | 155,592 |
| 2026-01-07 | ₹375.00 | ₹376.10 | ₹367.30 | ₹372.25 | 131,023 |
| 2026-01-06 | ₹380.10 | ₹384.70 | ₹373.00 | ₹374.10 | 154,842 |
| 2026-01-05 | ₹381.20 | ₹383.55 | ₹377.55 | ₹380.05 | 225,015 |
| 2026-01-02 | ₹381.80 | ₹384.95 | ₹378.50 | ₹381.20 | 308,356 |
| 2026-01-01 | ₹392.40 | ₹396.65 | ₹380.10 | ₹381.85 | 312,424 |
Triveni Engineering & Industries Share Price Performance Analysis (Jan 2003 - May 2026)
TRIVENI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.08%
₹381.85 → ₹381.55
Year to Date
Price Volatility
5.90%
Low Volatility
Year to Date
Average Daily Volume
570,212
Year to Date Average
NSE Exchange
Triveni Engineering & Industries Share Price History – Frequently Asked Questions
Common questions about TRIVENI historical data and records. Examine TRIVENI quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Triveni Engineering & Industries (TRIVENI)?
The all-time high share price of Triveni Engineering & Industries was ₹536.0 recorded on December 30, 2024 on the NSE exchange.
What is the all-time low share price of Triveni Engineering & Industries (TRIVENI)?
The all-time low share price of Triveni Engineering & Industries was ₹0.4 recorded on January 01, 2003 on the NSE exchange.
How can I download TRIVENI historical share price data?
You can download Triveni Engineering & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRIVENI shares?
The highest trading volume day for Triveni Engineering & Industries was 38,287,798 shares traded on December 13, 2005 on the NSE exchange, with share price at ₹25.97.