Price Data Selection & Download
Triveni Engineering & Industries Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5840 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. Review Triveni Engineering & Industri P/E valuation to evaluate earnings-based valuation against sector peers.
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 - Oct 2026)
TRIVENI daily open, high, low, close and volume (OHLCV) on NSE — 181 records.
Total Records
181
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹237.00 | ₹241.70 | ₹235.06 | ₹237.22 | 749,310 |
| 2026-10-01 | ₹234.95 | ₹241.98 | ₹228.61 | ₹230.92 | 557,909 |
| 2026-09-30 | ₹239.90 | ₹243.50 | ₹235.00 | ₹235.70 | 310,906 |
| 2026-09-29 | ₹242.00 | ₹243.75 | ₹236.95 | ₹239.15 | 773,286 |
| 2026-09-28 | ₹250.00 | ₹251.75 | ₹236.40 | ₹242.40 | 601,490 |
| 2026-09-25 | ₹240.40 | ₹251.80 | ₹239.15 | ₹247.55 | 1,349,570 |
| 2026-09-24 | ₹244.00 | ₹244.00 | ₹239.45 | ₹240.20 | 380,043 |
| 2026-09-23 | ₹239.50 | ₹246.90 | ₹238.80 | ₹242.35 | 289,387 |
| 2026-09-22 | ₹239.95 | ₹244.05 | ₹238.55 | ₹239.55 | 311,291 |
| 2026-09-21 | ₹239.00 | ₹241.20 | ₹234.45 | ₹238.75 | 471,883 |
| 2026-09-18 | ₹234.90 | ₹241.00 | ₹234.90 | ₹238.80 | 661,400 |
| 2026-09-17 | ₹239.45 | ₹241.00 | ₹228.70 | ₹232.45 | 1,189,405 |
| 2026-09-16 | ₹248.60 | ₹248.90 | ₹235.70 | ₹239.45 | 1,811,638 |
| 2026-09-15 | ₹257.00 | ₹257.80 | ₹243.70 | ₹246.45 | 661,461 |
| 2026-09-11 | ₹263.95 | ₹264.00 | ₹254.00 | ₹255.40 | 744,952 |
| 2026-09-10 | ₹268.50 | ₹273.00 | ₹263.00 | ₹263.95 | 411,213 |
| 2026-09-09 | ₹270.20 | ₹274.70 | ₹265.00 | ₹268.80 | 445,094 |
| 2026-09-08 | ₹277.10 | ₹278.20 | ₹269.85 | ₹272.75 | 341,771 |
| 2026-09-07 | ₹277.05 | ₹283.95 | ₹273.15 | ₹276.10 | 626,456 |
| 2026-09-04 | ₹281.90 | ₹281.90 | ₹274.50 | ₹275.65 | 472,150 |
| 2026-09-03 | ₹284.80 | ₹287.00 | ₹278.65 | ₹280.50 | 655,024 |
| 2026-09-02 | ₹279.85 | ₹285.70 | ₹277.25 | ₹282.60 | 1,255,483 |
| 2026-09-01 | ₹295.00 | ₹295.35 | ₹275.90 | ₹277.95 | 713,346 |
| 2026-08-31 | ₹282.45 | ₹297.99 | ₹282.00 | ₹295.64 | 1,896,432 |
| 2026-08-28 | ₹285.30 | ₹287.93 | ₹279.42 | ₹283.82 | 792,373 |
| 2026-08-27 | ₹286.00 | ₹289.90 | ₹281.28 | ₹282.21 | 752,847 |
| 2026-08-26 | ₹290.35 | ₹294.12 | ₹282.10 | ₹285.76 | 954,261 |
| 2026-08-25 | ₹297.00 | ₹299.33 | ₹285.50 | ₹292.88 | 940,142 |
| 2026-08-24 | ₹298.20 | ₹305.69 | ₹293.15 | ₹297.18 | 1,993,304 |
| 2026-08-21 | ₹300.00 | ₹306.70 | ₹286.33 | ₹295.28 | 2,542,301 |
| 2026-08-20 | ₹294.12 | ₹314.90 | ₹288.61 | ₹300.05 | 5,176,199 |
| 2026-08-19 | ₹280.12 | ₹291.68 | ₹278.11 | ₹289.23 | 1,890,903 |
| 2026-08-18 | ₹280.00 | ₹284.39 | ₹273.75 | ₹276.52 | 1,009,099 |
| 2026-08-17 | ₹268.93 | ₹287.20 | ₹268.37 | ₹279.64 | 2,440,871 |
| 2026-08-14 | ₹252.00 | ₹271.00 | ₹252.00 | ₹266.42 | 2,421,033 |
| 2026-08-13 | ₹244.20 | ₹255.20 | ₹239.92 | ₹249.84 | 1,356,797 |
| 2026-08-12 | ₹239.00 | ₹244.00 | ₹238.40 | ₹242.24 | 623,829 |
| 2026-08-11 | ₹245.40 | ₹247.00 | ₹238.01 | ₹238.40 | 620,120 |
| 2026-08-10 | ₹235.55 | ₹249.06 | ₹233.00 | ₹243.03 | 1,654,716 |
| 2026-08-07 | ₹231.50 | ₹237.99 | ₹228.07 | ₹233.22 | 496,516 |
| 2026-08-06 | ₹236.99 | ₹240.50 | ₹229.50 | ₹230.53 | 1,036,500 |
| 2026-08-05 | ₹255.00 | ₹255.00 | ₹233.59 | ₹235.30 | 1,469,564 |
| 2026-08-04 | ₹235.00 | ₹243.91 | ₹235.00 | ₹243.91 | 655,106 |
| 2026-08-03 | ₹226.00 | ₹232.57 | ₹226.00 | ₹232.30 | 623,781 |
| 2026-07-31 | ₹227.45 | ₹228.80 | ₹220.05 | ₹221.50 | 379,844 |
| 2026-07-30 | ₹236.80 | ₹236.80 | ₹225.05 | ₹226.40 | 282,226 |
| 2026-07-29 | ₹229.00 | ₹239.00 | ₹229.00 | ₹233.85 | 319,836 |
| 2026-07-20 | ₹472.20 | ₹481.00 | ₹468.35 | ₹470.35 | 643,789 |
| 2026-07-17 | ₹475.00 | ₹476.25 | ₹462.15 | ₹472.15 | 453,963 |
| 2026-07-16 | ₹464.95 | ₹472.45 | ₹460.40 | ₹471.40 | 364,195 |
| 2026-07-15 | ₹474.20 | ₹478.40 | ₹458.25 | ₹461.30 | 377,213 |
| 2026-07-14 | ₹477.90 | ₹490.10 | ₹471.50 | ₹472.25 | 864,740 |
| 2026-07-13 | ₹463.00 | ₹485.60 | ₹458.70 | ₹477.15 | 1,917,837 |
| 2026-07-10 | ₹458.00 | ₹464.00 | ₹457.00 | ₹462.40 | 353,033 |
| 2026-07-09 | ₹453.35 | ₹462.65 | ₹449.80 | ₹455.05 | 194,017 |
| 2026-07-08 | ₹460.00 | ₹466.50 | ₹446.70 | ₹449.10 | 562,394 |
| 2026-07-07 | ₹463.40 | ₹464.25 | ₹452.30 | ₹459.10 | 386,085 |
| 2026-07-06 | ₹458.00 | ₹471.55 | ₹456.25 | ₹463.40 | 669,339 |
| 2026-07-03 | ₹468.30 | ₹474.55 | ₹453.30 | ₹458.65 | 874,572 |
| 2026-07-02 | ₹451.75 | ₹472.00 | ₹443.15 | ₹468.30 | 1,491,782 |
| 2026-07-01 | ₹422.55 | ₹462.75 | ₹422.45 | ₹451.75 | 3,962,391 |
| 2026-06-30 | ₹409.65 | ₹424.95 | ₹409.65 | ₹422.55 | 459,724 |
| 2026-06-29 | ₹409.80 | ₹416.00 | ₹407.65 | ₹412.30 | 223,534 |
| 2026-06-25 | ₹418.95 | ₹418.95 | ₹408.00 | ₹409.80 | 124,177 |
| 2026-06-24 | ₹418.10 | ₹423.70 | ₹411.75 | ₹418.95 | 381,107 |
| 2026-06-23 | ₹421.00 | ₹425.50 | ₹413.40 | ₹418.80 | 271,788 |
| 2026-06-22 | ₹402.25 | ₹422.00 | ₹402.25 | ₹419.75 | 454,553 |
| 2026-06-19 | ₹408.45 | ₹415.55 | ₹400.30 | ₹403.55 | 494,475 |
| 2026-06-18 | ₹405.50 | ₹416.85 | ₹400.50 | ₹405.55 | 452,814 |
| 2026-06-17 | ₹403.25 | ₹408.15 | ₹398.55 | ₹405.50 | 449,216 |
| 2026-06-16 | ₹402.00 | ₹403.00 | ₹392.60 | ₹398.75 | 237,323 |
| 2026-06-15 | ₹390.10 | ₹406.40 | ₹387.90 | ₹398.35 | 768,098 |
| 2026-06-12 | ₹384.20 | ₹387.05 | ₹380.30 | ₹385.95 | 340,165 |
| 2026-06-11 | ₹375.60 | ₹388.50 | ₹371.85 | ₹382.60 | 810,437 |
| 2026-06-10 | ₹374.00 | ₹377.70 | ₹368.10 | ₹373.25 | 360,045 |
| 2026-06-09 | ₹370.00 | ₹384.00 | ₹363.30 | ₹375.90 | 651,325 |
| 2026-06-08 | ₹366.00 | ₹381.95 | ₹362.10 | ₹365.35 | 614,751 |
| 2026-06-05 | ₹375.55 | ₹380.05 | ₹361.80 | ₹367.20 | 884,626 |
| 2026-06-04 | ₹360.00 | ₹375.00 | ₹359.15 | ₹372.10 | 344,107 |
| 2026-06-03 | ₹364.55 | ₹378.90 | ₹358.10 | ₹362.20 | 309,045 |
| 2026-06-02 | ₹365.00 | ₹368.75 | ₹357.05 | ₹366.65 | 311,619 |
| 2026-06-01 | ₹376.50 | ₹380.70 | ₹363.10 | ₹365.70 | 572,295 |
| 2026-05-29 | ₹383.45 | ₹385.00 | ₹373.30 | ₹376.50 | 325,401 |
| 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 - Oct 2026)
TRIVENI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-37.88%
₹381.85 → ₹237.22
Year to Date
Price Volatility
18.53%
Medium Volatility
Year to Date
Average Daily Volume
701,380
Year to Date Average
NSE Exchange
Triveni Engineering & Industries Share Price History – Frequently Asked Questions
Common questions about TRIVENI historical data and records. For live price, key ratios and fundamentals, see TRIVENI share price screener.
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.