Price Data Selection & Download
Triveni Enterprises Share Price All Time Records & Statistics (Aug 2014 - Jun 2026)
1353 daily OHLCV records on BSE from Aug. 2014 to June 2026. Explore Triveni Enterprises intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹99.90
November 13, 2019
BSE Exchange
Share Price All Time Low
₹1.00
February 19, 2026
BSE Exchange
Highest Volume Trading Day
2,580,768
May 25, 2022 • ₹11.92
BSE Exchange
Share Price History Data (Aug 2014 - Jun 2026)
TRIVENIENT daily open, high, low, close and volume (OHLCV) on BSE — 101 records.
Total Records
101
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | ₹1.11 | ₹1.11 | ₹1.10 | ₹1.10 | 2,455 |
| 2026-06-01 | ₹1.05 | ₹1.13 | ₹1.05 | ₹1.11 | 9,472 |
| 2026-05-29 | ₹1.04 | ₹1.12 | ₹1.04 | ₹1.05 | 28,093 |
| 2026-05-27 | ₹1.06 | ₹1.06 | ₹1.03 | ₹1.03 | 11,410 |
| 2026-05-26 | ₹1.07 | ₹1.07 | ₹1.06 | ₹1.06 | 6,989 |
| 2026-05-25 | ₹1.02 | ₹1.10 | ₹1.02 | ₹1.08 | 16,871 |
| 2026-05-22 | ₹1.03 | ₹1.10 | ₹1.03 | ₹1.09 | 7,221 |
| 2026-05-21 | ₹1.05 | ₹1.10 | ₹1.01 | ₹1.03 | 27,453 |
| 2026-05-20 | ₹1.18 | ₹1.18 | ₹1.03 | ₹1.05 | 801 |
| 2026-05-19 | ₹1.10 | ₹1.12 | ₹1.10 | ₹1.12 | 50,542 |
| 2026-05-18 | ₹1.06 | ₹1.06 | ₹1.05 | ₹1.06 | 8,527 |
| 2026-05-15 | ₹1.05 | ₹1.06 | ₹1.04 | ₹1.06 | 4,798 |
| 2026-05-14 | ₹1.03 | ₹1.05 | ₹1.03 | ₹1.03 | 35,750 |
| 2026-05-13 | ₹1.05 | ₹1.10 | ₹1.05 | ₹1.05 | 9,134 |
| 2026-05-12 | ₹1.04 | ₹1.05 | ₹1.04 | ₹1.05 | 8,032 |
| 2026-05-11 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 11,687 |
| 2026-05-08 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 13,429 |
| 2026-05-07 | ₹1.15 | ₹1.15 | ₹1.15 | ₹1.15 | 10,238 |
| 2026-05-06 | ₹1.16 | ₹1.16 | ₹1.10 | ₹1.15 | 4,769 |
| 2026-05-05 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 6,368 |
| 2026-05-04 | ₹1.09 | ₹1.10 | ₹1.09 | ₹1.10 | 8,826 |
| 2026-04-30 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 9,731 |
| 2026-04-29 | ₹1.17 | ₹1.17 | ₹1.15 | ₹1.15 | 50,360 |
| 2026-04-28 | ₹1.08 | ₹1.12 | ₹1.08 | ₹1.09 | 5,465 |
| 2026-04-27 | ₹1.10 | ₹1.10 | ₹1.08 | ₹1.08 | 12,800 |
| 2026-04-24 | ₹1.01 | ₹1.10 | ₹1.01 | ₹1.10 | 4,608 |
| 2026-04-23 | ₹1.08 | ₹1.10 | ₹1.08 | ₹1.10 | 7,588 |
| 2026-04-22 | ₹1.03 | ₹1.09 | ₹1.03 | ₹1.08 | 63,870 |
| 2026-04-21 | ₹1.10 | ₹1.10 | ₹1.03 | ₹1.03 | 11,412 |
| 2026-04-20 | ₹1.11 | ₹1.11 | ₹1.10 | ₹1.10 | 19,862 |
| 2026-04-17 | ₹1.05 | ₹1.11 | ₹1.05 | ₹1.11 | 18,200 |
| 2026-04-16 | ₹1.02 | ₹1.10 | ₹1.02 | ₹1.05 | 10,981 |
| 2026-04-15 | ₹1.04 | ₹1.06 | ₹1.04 | ₹1.06 | 11,585 |
| 2026-04-13 | ₹1.02 | ₹1.04 | ₹1.02 | ₹1.04 | 8,117 |
| 2026-04-10 | ₹1.12 | ₹1.12 | ₹1.08 | ₹1.12 | 5,636 |
| 2026-04-09 | ₹1.09 | ₹1.15 | ₹1.09 | ₹1.10 | 5,209 |
| 2026-04-08 | ₹1.08 | ₹1.09 | ₹1.08 | ₹1.09 | 28,790 |
| 2026-04-07 | ₹1.11 | ₹1.11 | ₹1.09 | ₹1.09 | 14,712 |
| 2026-04-06 | ₹1.01 | ₹1.14 | ₹1.01 | ₹1.11 | 8,087 |
| 2026-04-02 | ₹1.01 | ₹1.08 | ₹1.00 | ₹1.00 | 120,698 |
| 2026-04-01 | ₹1.03 | ₹1.09 | ₹1.03 | ₹1.09 | 3,708 |
| 2026-03-30 | ₹1.15 | ₹1.15 | ₹1.02 | ₹1.02 | 15,106 |
| 2026-03-27 | ₹1.03 | ₹1.19 | ₹1.00 | ₹1.19 | 26,977 |
| 2026-03-25 | ₹1.04 | ₹1.04 | ₹1.03 | ₹1.03 | 5,974 |
| 2026-03-24 | ₹1.05 | ₹1.19 | ₹1.03 | ₹1.03 | 5,491 |
| 2026-03-23 | ₹1.03 | ₹1.03 | ₹1.00 | ₹1.03 | 9,948 |
| 2026-03-20 | ₹1.04 | ₹1.04 | ₹1.01 | ₹1.03 | 6,403 |
| 2026-03-19 | ₹1.02 | ₹1.05 | ₹1.02 | ₹1.04 | 17,875 |
| 2026-03-18 | ₹1.10 | ₹1.10 | ₹1.05 | ₹1.05 | 16,051 |
| 2026-03-17 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 3,607 |
| 2026-03-16 | ₹1.09 | ₹1.09 | ₹1.01 | ₹1.09 | 13,988 |
| 2026-03-13 | ₹1.12 | ₹1.12 | ₹1.09 | ₹1.09 | 2,906 |
| 2026-03-12 | ₹1.12 | ₹1.12 | ₹1.07 | ₹1.12 | 13,838 |
| 2026-03-11 | ₹1.03 | ₹1.06 | ₹1.03 | ₹1.06 | 19,000 |
| 2026-03-10 | ₹1.09 | ₹1.09 | ₹1.09 | ₹1.09 | 7,063 |
| 2026-03-09 | ₹1.20 | ₹1.20 | ₹1.09 | ₹1.09 | 9,674 |
| 2026-03-06 | ₹1.09 | ₹1.26 | ₹1.09 | ₹1.26 | 11,435 |
| 2026-03-05 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 13,475 |
| 2026-03-04 | ₹1.14 | ₹1.14 | ₹1.02 | ₹1.05 | 6,639 |
| 2026-03-02 | ₹1.16 | ₹1.16 | ₹1.14 | ₹1.14 | 6,114 |
| 2026-02-27 | ₹1.18 | ₹1.18 | ₹1.16 | ₹1.16 | 2,179 |
| 2026-02-26 | ₹1.19 | ₹1.19 | ₹1.12 | ₹1.18 | 5,835 |
| 2026-02-25 | ₹1.19 | ₹1.20 | ₹1.19 | ₹1.20 | 5,435 |
| 2026-02-24 | ₹1.19 | ₹1.19 | ₹1.19 | ₹1.19 | 12,027 |
| 2026-02-23 | ₹1.13 | ₹1.23 | ₹1.13 | ₹1.20 | 7,798 |
| 2026-02-20 | ₹1.11 | ₹1.13 | ₹1.11 | ₹1.13 | 17,839 |
| 2026-02-19 | ₹1.17 | ₹1.36 | ₹1.00 | ₹1.11 | 15,870 |
| 2026-02-18 | ₹1.30 | ₹1.30 | ₹1.17 | ₹1.17 | 5,616 |
| 2026-02-17 | ₹1.20 | ₹1.20 | ₹1.17 | ₹1.17 | 30,490 |
| 2026-02-16 | ₹1.10 | ₹1.12 | ₹1.10 | ₹1.11 | 8,537 |
| 2026-02-13 | ₹1.11 | ₹1.11 | ₹1.08 | ₹1.10 | 15,106 |
| 2026-02-12 | ₹1.11 | ₹1.12 | ₹1.11 | ₹1.11 | 31,633 |
| 2026-02-11 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 29,805 |
| 2026-02-10 | ₹1.12 | ₹1.12 | ₹1.01 | ₹1.12 | 83,041 |
| 2026-02-09 | ₹1.20 | ₹1.20 | ₹1.11 | ₹1.12 | 24,869 |
| 2026-02-06 | ₹1.23 | ₹1.23 | ₹1.17 | ₹1.17 | 6,329 |
| 2026-02-05 | ₹1.29 | ₹1.29 | ₹1.10 | ₹1.23 | 76,721 |
| 2026-02-04 | ₹1.18 | ₹1.33 | ₹1.18 | ₹1.30 | 5,727 |
| 2026-02-03 | ₹1.26 | ₹1.26 | ₹1.18 | ₹1.18 | 8,590 |
| 2026-02-02 | ₹1.13 | ₹1.27 | ₹1.13 | ₹1.27 | 3,173 |
| 2026-02-01 | ₹1.16 | ₹1.17 | ₹1.14 | ₹1.14 | 5,282 |
| 2026-01-30 | ₹1.14 | ₹1.14 | ₹1.14 | ₹1.14 | 13,386 |
| 2026-01-29 | ₹1.21 | ₹1.21 | ₹1.10 | ₹1.14 | 38,750 |
| 2026-01-28 | ₹1.18 | ₹1.21 | ₹1.18 | ₹1.21 | 8,192 |
| 2026-01-27 | ₹1.21 | ₹1.21 | ₹1.17 | ₹1.18 | 9,693 |
| 2026-01-23 | ₹1.29 | ₹1.29 | ₹1.25 | ₹1.25 | 31,409 |
| 2026-01-22 | ₹1.15 | ₹1.18 | ₹1.15 | ₹1.16 | 28,139 |
| 2026-01-21 | ₹1.21 | ₹1.21 | ₹1.01 | ₹1.16 | 27,146 |
| 2026-01-20 | ₹1.25 | ₹1.25 | ₹1.23 | ₹1.23 | 31,845 |
| 2026-01-19 | ₹1.29 | ₹1.29 | ₹1.25 | ₹1.25 | 25,112 |
| 2026-01-16 | ₹1.35 | ₹1.35 | ₹1.29 | ₹1.29 | 17,550 |
| 2026-01-14 | ₹1.43 | ₹1.43 | ₹1.35 | ₹1.35 | 7,139 |
| 2026-01-13 | ₹1.33 | ₹1.33 | ₹1.27 | ₹1.28 | 9,695 |
| 2026-01-12 | ₹1.29 | ₹1.34 | ₹1.29 | ₹1.33 | 9,603 |
| 2026-01-09 | ₹1.35 | ₹1.35 | ₹1.27 | ₹1.28 | 16,794 |
| 2026-01-08 | ₹1.25 | ₹1.64 | ₹1.25 | ₹1.35 | 31,278 |
| 2026-01-07 | ₹1.40 | ₹1.40 | ₹1.36 | ₹1.40 | 4,399 |
| 2026-01-06 | ₹1.36 | ₹1.40 | ₹1.28 | ₹1.40 | 44,961 |
| 2026-01-05 | ₹1.25 | ₹1.36 | ₹1.25 | ₹1.36 | 5,771 |
| 2026-01-02 | ₹1.38 | ₹1.38 | ₹1.34 | ₹1.34 | 18,527 |
| 2026-01-01 | ₹1.33 | ₹1.40 | ₹1.33 | ₹1.40 | 8,314 |
Triveni Enterprises Share Price Performance Analysis (Aug 2014 - Jun 2026)
TRIVENIENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.43%
₹1.40 → ₹1.10
Year to Date
Price Volatility
8.31%
Low Volatility
Year to Date
Average Daily Volume
16,886
Year to Date Average
BSE Exchange
Triveni Enterprises Share Price History – Frequently Asked Questions
Common questions about TRIVENIENT historical data and records. Compare with TRIVENIENT fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Triveni Enterprises (TRIVENIENT)?
The all-time high share price of Triveni Enterprises was ₹99.9 recorded on November 13, 2019 on the BSE exchange.
What is the all-time low share price of Triveni Enterprises (TRIVENIENT)?
The all-time low share price of Triveni Enterprises was ₹1.0 recorded on February 19, 2026 on the BSE exchange.
How can I download TRIVENIENT historical share price data?
You can download Triveni Enterprises 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 TRIVENIENT shares?
The highest trading volume day for Triveni Enterprises was 2,580,768 shares traded on May 25, 2022 on the BSE exchange, with share price at ₹11.92.